Coca-Cola European Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 73.100 | 73.700 | 72.800 | 73.700 | 69.832 | 2,082 |
| 2024-09-04 | 72.600 | 72.900 | 72.300 | 72.600 | 68.789 | 244 |
| 2024-09-03 | 72.800 | 72.800 | 72.000 | 72.600 | 68.789 | 191 |
| 2024-09-02 | 73.000 | 73.000 | 72.300 | 72.600 | 68.789 | 17 |
| 2024-08-30 | 72.000 | 72.600 | 72.000 | 72.600 | 68.789 | 651 |
| 2024-08-29 | 70.400 | 72.600 | 70.400 | 71.900 | 68.126 | 157 |
| 2024-08-28 | 70.300 | 72.500 | 70.300 | 71.900 | 68.126 | 1,068 |
| 2024-08-27 | 70.600 | 71.400 | 70.000 | 70.000 | 66.326 | 257 |
| 2024-08-26 | 70.200 | 70.900 | 70.000 | 70.000 | 66.326 | 350 |
| 2024-08-23 | 70.200 | 70.800 | 69.000 | 70.000 | 66.326 | 2,517 |
| 2024-08-22 | 70.000 | 70.500 | 69.700 | 70.000 | 66.326 | 266 |
| 2024-08-21 | 69.400 | 70.500 | 69.400 | 70.000 | 66.326 | 260 |
| 2024-08-20 | 69.300 | 70.000 | 69.300 | 70.000 | 66.326 | 141 |
| 2024-08-19 | 69.400 | 70.000 | 69.000 | 70.000 | 66.326 | 746 |
| 2024-08-16 | 69.400 | 69.900 | 69.100 | 69.100 | 65.473 | 228 |
| 2024-08-15 | 68.500 | 69.500 | 68.500 | 69.100 | 65.473 | 788 |
| 2024-08-14 | 68.500 | 68.500 | 67.700 | 67.900 | 64.336 | 639 |
| 2024-08-13 | 67.600 | 68.200 | 66.500 | 67.600 | 64.052 | 2,152 |
| 2024-08-12 | 67.500 | 67.500 | 66.800 | 66.800 | 63.294 | 60 |
| 2024-08-09 | 71.500 | 71.500 | 66.400 | 66.800 | 63.294 | 1,138 |
| 2024-08-08 | 67.300 | 67.300 | 66.700 | 67.300 | 63.768 | 141 |
| 2024-08-07 | 66.600 | 68.700 | 65.700 | 67.300 | 63.768 | 5,306 |
| 2024-08-06 | 66.600 | 67.700 | 66.600 | 66.800 | 63.294 | 1,014 |
| 2024-08-05 | 68.300 | 68.300 | 66.800 | 67.500 | 63.957 | 823 |
| 2024-08-02 | 68.600 | 69.000 | 67.700 | 68.700 | 65.094 | 1,212 |
| 2024-08-01 | 68.000 | 69.000 | 67.300 | 68.600 | 64.999 | 631 |
| 2024-07-31 | 68.100 | 68.400 | 66.400 | 68.000 | 64.431 | 128 |
| 2024-07-30 | 68.100 | 68.300 | 67.900 | 68.000 | 64.431 | 867 |
| 2024-07-29 | 68.200 | 68.300 | 67.400 | 68.200 | 64.620 | 1,967 |
| 2024-07-26 | 67.500 | 68.000 | 66.800 | 68.000 | 64.431 | 270 |
| 2024-07-25 | 67.600 | 68.400 | 67.200 | 68.000 | 64.431 | 1,003 |
| 2024-07-24 | 66.800 | 67.400 | 66.300 | 66.800 | 63.294 | 552 |
| 2024-07-23 | 67.800 | 67.800 | 67.300 | 67.800 | 64.241 | 142 |
| 2024-07-22 | 68.000 | 68.000 | 67.800 | 67.800 | 64.241 | 562 |
| 2024-07-19 | 67.500 | 68.000 | 67.100 | 68.000 | 64.431 | 93 |
| 2024-07-18 | 67.900 | 68.200 | 67.500 | 68.000 | 64.431 | 90 |
| 2024-07-17 | 67.900 | 68.300 | 67.900 | 68.000 | 64.431 | 40 |
| 2024-07-16 | 67.300 | 68.200 | 67.000 | 68.000 | 64.431 | 462 |
| 2024-07-15 | 68.400 | 68.600 | 67.400 | 68.000 | 64.431 | 1,233 |
| 2024-07-12 | 68.300 | 68.700 | 67.700 | 68.100 | 64.526 | 628 |
| 2024-07-11 | 67.100 | 67.900 | 66.500 | 67.200 | 63.673 | 2,408 |
| 2024-07-10 | 67.000 | 67.100 | 66.600 | 66.900 | 63.389 | 1,297 |
| 2024-07-09 | 68.000 | 68.200 | 67.300 | 68.000 | 64.431 | 190 |
| 2024-07-08 | 68.400 | 68.400 | 67.600 | 68.000 | 64.431 | 2,314 |
| 2024-07-05 | 68.300 | 68.300 | 67.300 | 67.600 | 64.052 | 355 |
| 2024-07-04 | 68.400 | 70.400 | 67.600 | 67.600 | 64.052 | 237 |
| 2024-07-03 | 67.900 | 68.000 | 67.600 | 67.600 | 64.052 | 184 |
| 2024-07-02 | 67.800 | 68.100 | 67.300 | 67.600 | 64.052 | 792 |
| 2024-07-01 | 68.200 | 68.500 | 67.500 | 68.100 | 64.526 | 1,248 |
| 2024-06-28 | 68.800 | 69.300 | 68.400 | 68.500 | 64.905 | 855 |
| 2024-06-27 | 71.400 | 71.400 | 69.500 | 69.900 | 66.231 | 808 |
| 2024-06-26 | 70.300 | 71.500 | 69.900 | 70.700 | 66.989 | 539 |
| 2024-06-25 | 70.600 | 71.400 | 70.600 | 70.900 | 67.179 | 803 |
| 2024-06-24 | 69.700 | 70.400 | 69.700 | 70.000 | 66.326 | 1,434 |
| 2024-06-21 | 68.900 | 70.000 | 68.300 | 70.000 | 66.326 | 1,814 |
| 2024-06-20 | 68.700 | 69.000 | 67.500 | 68.200 | 64.620 | 651 |
| 2024-06-19 | 69.000 | 69.000 | 67.800 | 69.000 | 65.378 | 324 |
| 2024-06-18 | 68.200 | 69.500 | 67.700 | 69.000 | 65.378 | 213 |
| 2024-06-17 | 69.100 | 69.300 | 68.800 | 69.000 | 65.378 | 914 |
| 2024-06-14 | 68.700 | 69.600 | 68.000 | 69.200 | 65.568 | 1,932 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.8255 GBP |
| 2025-11-13 | 1.2500 GBP |
| 2025-05-15 | 0.7900 GBP |
| 2024-11-14 | 1.2670 GBP |
| 2024-05-09 | 0.7331 GBP |
| 2023-11-16 | 1.1308 GBP |
| 2023-05-11 | 0.6778 GBP |
| 2022-11-17 | 1.0746 GBP |
| 2022-05-12 | 0.5666 GBP |
| 2021-11-18 | 1.4275 GBP |
| 2020-11-16 | 0.8448 GBP |
| 2019-11-18 | 0.6227 GBP |
| 2019-05-23 | 0.6188 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.