Coca-Cola European Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 69.000 | 69.300 | 67.800 | 68.100 | 64.526 | 1,637 |
| 2024-06-12 | 68.300 | 69.000 | 68.200 | 68.800 | 65.189 | 531 |
| 2024-06-11 | 69.800 | 69.800 | 68.300 | 68.400 | 64.810 | 565 |
| 2024-06-10 | 68.900 | 69.300 | 68.600 | 69.000 | 65.378 | 103 |
| 2024-06-07 | 68.800 | 69.200 | 68.000 | 69.000 | 65.378 | 1,830 |
| 2024-06-06 | 68.100 | 68.800 | 67.500 | 67.700 | 64.147 | 626 |
| 2024-06-05 | 68.100 | 68.300 | 67.700 | 68.000 | 64.431 | 1,387 |
| 2024-06-04 | 68.100 | 68.100 | 67.500 | 67.900 | 64.336 | 706 |
| 2024-06-03 | 67.900 | 68.300 | 67.500 | 68.000 | 64.431 | 920 |
| 2024-05-31 | 66.300 | 66.300 | 66.000 | 66.000 | 62.536 | 26 |
| 2024-05-30 | 66.000 | 66.200 | 65.500 | 66.000 | 62.536 | 617 |
| 2024-05-29 | 66.900 | 67.000 | 65.800 | 66.900 | 63.389 | 310 |
| 2024-05-28 | 67.500 | 67.600 | 66.800 | 66.900 | 63.389 | 631 |
| 2024-05-27 | 68.300 | 68.300 | 67.500 | 67.500 | 63.957 | 801 |
| 2024-05-24 | 67.700 | 68.100 | 67.500 | 67.900 | 64.336 | 1,699 |
| 2024-05-23 | 67.900 | 68.400 | 67.500 | 68.400 | 64.810 | 316 |
| 2024-05-22 | 68.400 | 68.400 | 68.000 | 68.400 | 64.810 | 260 |
| 2024-05-21 | 68.500 | 68.500 | 67.900 | 68.400 | 64.810 | 241 |
| 2024-05-20 | 69.500 | 69.500 | 68.000 | 68.400 | 64.810 | 675 |
| 2024-05-17 | 69.200 | 69.500 | 68.300 | 69.500 | 65.852 | 377 |
| 2024-05-16 | 69.400 | 69.500 | 69.000 | 69.500 | 65.852 | 693 |
| 2024-05-15 | 69.400 | 69.400 | 68.700 | 69.100 | 65.473 | 248 |
| 2024-05-14 | 68.700 | 69.400 | 68.700 | 69.100 | 65.473 | 768 |
| 2024-05-13 | 70.000 | 70.000 | 67.400 | 67.400 | 63.862 | 367 |
| 2024-05-10 | 68.700 | 68.700 | 67.400 | 67.400 | 63.862 | 167 |
| 2024-05-09 | 67.900 | 68.000 | 67.300 | 67.400 | 63.862 | 714 |
| 2024-05-08 | 67.300 | 68.700 | 67.300 | 68.100 | 63.831 | 672 |
| 2024-05-07 | 65.100 | 67.300 | 65.100 | 67.000 | 62.800 | 2,413 |
| 2024-05-06 | 65.200 | 67.100 | 65.200 | 66.200 | 62.050 | 3,658 |
| 2024-05-03 | 67.300 | 67.300 | 66.000 | 67.000 | 62.800 | 175 |
| 2024-05-02 | 67.300 | 67.300 | 66.800 | 67.000 | 62.800 | 56 |
| 2024-04-30 | 66.800 | 67.300 | 66.700 | 67.000 | 62.800 | 381 |
| 2024-04-29 | 67.200 | 67.300 | 66.700 | 67.000 | 62.800 | 2,405 |
| 2024-04-26 | 66.200 | 67.000 | 65.700 | 66.500 | 62.331 | 418 |
| 2024-04-25 | 65.500 | 67.000 | 65.000 | 66.500 | 62.331 | 4,652 |
| 2024-04-24 | 64.400 | 65.000 | 63.200 | 64.700 | 60.644 | 147 |
| 2024-04-23 | 64.500 | 65.000 | 64.400 | 64.700 | 60.644 | 2,265 |
| 2024-04-22 | 64.000 | 64.500 | 63.000 | 63.000 | 59.051 | 381 |
| 2024-04-19 | 62.100 | 63.200 | 62.100 | 63.000 | 59.051 | 1,241 |
| 2024-04-18 | 62.500 | 62.700 | 62.200 | 62.200 | 58.301 | 933 |
| 2024-04-17 | 62.900 | 63.100 | 62.200 | 63.000 | 59.051 | 443 |
| 2024-04-16 | 62.800 | 63.200 | 62.700 | 63.000 | 59.051 | 2,619 |
| 2024-04-15 | 64.100 | 64.100 | 62.900 | 62.900 | 58.957 | 131 |
| 2024-04-12 | 63.800 | 63.900 | 62.900 | 62.900 | 58.957 | 275 |
| 2024-04-11 | 62.600 | 63.500 | 62.600 | 62.900 | 58.957 | 237 |
| 2024-04-10 | 63.300 | 63.300 | 62.500 | 62.900 | 58.957 | 1,311 |
| 2024-04-09 | 63.900 | 63.900 | 61.900 | 62.500 | 58.582 | 512 |
| 2024-04-08 | 64.200 | 64.300 | 63.800 | 63.800 | 59.801 | 390 |
| 2024-04-05 | 63.900 | 63.900 | 63.300 | 63.800 | 59.801 | 1,354 |
| 2024-04-04 | 64.000 | 64.200 | 63.700 | 64.100 | 60.082 | 1,744 |
| 2024-04-03 | 64.600 | 64.600 | 63.500 | 64.000 | 59.988 | 3,471 |
| 2024-04-02 | 65.000 | 65.300 | 63.800 | 64.200 | 60.175 | 816 |
| 2024-03-28 | 67.000 | 67.000 | 65.000 | 65.800 | 61.675 | 511 |
| 2024-03-27 | 67.000 | 67.000 | 66.000 | 66.000 | 61.863 | 160 |
| 2024-03-26 | 65.800 | 66.600 | 65.800 | 66.000 | 61.863 | 404 |
| 2024-03-25 | 65.900 | 66.200 | 65.700 | 66.000 | 61.863 | 335 |
| 2024-03-22 | 66.100 | 66.400 | 65.800 | 66.000 | 61.863 | 174 |
| 2024-03-21 | 66.300 | 66.300 | 65.500 | 66.000 | 61.863 | 836 |
| 2024-03-20 | 65.500 | 65.900 | 65.100 | 65.900 | 61.769 | 26 |
| 2024-03-19 | 65.500 | 65.900 | 65.100 | 65.900 | 61.769 | 162 |
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.