Coca-Cola European Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 65.400 | 66.000 | 65.000 | 65.900 | 61.769 | 272 |
| 2024-03-15 | 66.200 | 66.300 | 65.100 | 65.900 | 61.769 | 485 |
| 2024-03-14 | 64.000 | 66.400 | 64.000 | 65.900 | 61.769 | 882 |
| 2024-03-13 | 65.700 | 66.400 | 65.200 | 66.000 | 61.863 | 1,112 |
| 2024-03-12 | 65.800 | 65.900 | 64.900 | 65.900 | 61.769 | 585 |
| 2024-03-11 | 65.000 | 65.400 | 64.200 | 64.200 | 60.175 | 181 |
| 2024-03-08 | 63.000 | 65.100 | 63.000 | 64.200 | 60.175 | 422 |
| 2024-03-07 | 63.800 | 64.300 | 63.800 | 64.200 | 60.175 | 717 |
| 2024-03-06 | 64.200 | 65.000 | 63.600 | 63.600 | 59.613 | 221 |
| 2024-03-05 | 63.700 | 64.200 | 63.600 | 63.600 | 59.613 | 86 |
| 2024-03-04 | 63.800 | 64.100 | 63.500 | 63.600 | 59.613 | 942 |
| 2024-03-01 | 63.400 | 63.900 | 63.000 | 63.200 | 59.238 | 793 |
| 2024-02-29 | 64.400 | 64.700 | 63.500 | 64.700 | 60.644 | 298 |
| 2024-02-28 | 65.500 | 65.500 | 64.500 | 64.700 | 60.644 | 677 |
| 2024-02-27 | 66.000 | 66.000 | 65.400 | 65.500 | 61.394 | 1,262 |
| 2024-02-26 | 63.500 | 65.000 | 63.500 | 64.800 | 60.738 | 957 |
| 2024-02-23 | 62.500 | 62.700 | 61.900 | 62.600 | 58.676 | 1,779 |
| 2024-02-22 | 63.500 | 63.700 | 63.000 | 63.500 | 59.519 | 1,226 |
| 2024-02-21 | 63.400 | 63.700 | 63.000 | 63.100 | 59.144 | 757 |
| 2024-02-20 | 65.000 | 65.000 | 62.400 | 63.000 | 59.051 | 750 |
| 2024-02-19 | 63.100 | 63.100 | 61.700 | 61.900 | 58.020 | 1,172 |
| 2024-02-16 | 65.000 | 65.000 | 62.200 | 62.300 | 58.395 | 1,130 |
| 2024-02-15 | 61.600 | 62.100 | 61.600 | 61.700 | 57.832 | 241 |
| 2024-02-14 | 62.300 | 62.300 | 61.600 | 61.700 | 57.832 | 1,220 |
| 2024-02-13 | 62.500 | 62.500 | 61.900 | 62.000 | 58.113 | 909 |
| 2024-02-12 | 63.900 | 63.900 | 61.800 | 62.100 | 58.207 | 1,048 |
| 2024-02-09 | 62.100 | 62.600 | 61.200 | 62.000 | 58.113 | 767 |
| 2024-02-08 | 62.100 | 62.600 | 61.900 | 62.100 | 58.207 | 1,178 |
| 2024-02-07 | 64.400 | 64.400 | 62.500 | 62.600 | 58.676 | 2,404 |
| 2024-02-06 | 65.000 | 65.000 | 63.400 | 64.400 | 60.363 | 269 |
| 2024-02-05 | 64.700 | 64.700 | 63.600 | 64.400 | 60.363 | 584 |
| 2024-02-02 | 64.000 | 64.500 | 64.000 | 64.100 | 60.082 | 554 |
| 2024-02-01 | 62.500 | 63.800 | 62.500 | 63.700 | 59.707 | 1,117 |
| 2024-01-31 | 63.900 | 65.000 | 63.600 | 64.000 | 59.988 | 3,451 |
| 2024-01-30 | 63.200 | 63.500 | 63.100 | 63.200 | 59.238 | 689 |
| 2024-01-29 | 63.000 | 63.700 | 63.000 | 63.300 | 59.332 | 701 |
| 2024-01-26 | 62.900 | 63.400 | 62.500 | 62.900 | 58.957 | 2,215 |
| 2024-01-25 | 62.000 | 62.500 | 61.700 | 62.400 | 58.488 | 1,177 |
| 2024-01-24 | 61.800 | 62.200 | 61.800 | 62.000 | 58.113 | 522 |
| 2024-01-23 | 62.100 | 62.100 | 61.300 | 61.800 | 57.926 | 1,060 |
| 2024-01-22 | 61.500 | 62.200 | 61.500 | 61.900 | 58.020 | 1,304 |
| 2024-01-19 | 61.700 | 61.700 | 61.000 | 61.000 | 57.176 | 218 |
| 2024-01-18 | 61.400 | 61.500 | 60.900 | 61.000 | 57.176 | 799 |
| 2024-01-17 | 61.200 | 61.400 | 61.200 | 61.300 | 57.457 | 662 |
| 2024-01-16 | 61.000 | 61.700 | 60.900 | 61.200 | 57.364 | 119 |
| 2024-01-15 | 61.100 | 61.600 | 60.500 | 61.200 | 57.364 | 1,067 |
| 2024-01-12 | 60.500 | 61.000 | 60.000 | 60.800 | 56.989 | 1,397 |
| 2024-01-10 | 60.000 | 60.000 | 59.200 | 59.500 | 55.770 | 706 |
| 2024-01-09 | 60.300 | 60.300 | 59.400 | 59.400 | 55.676 | 235 |
| 2024-01-08 | 58.500 | 59.400 | 58.500 | 59.400 | 55.676 | 1,997 |
| 2024-01-05 | 59.700 | 60.100 | 59.100 | 59.400 | 55.676 | 678 |
| 2024-01-04 | 60.400 | 60.500 | 60.000 | 60.500 | 56.707 | 339 |
| 2024-01-03 | 60.600 | 61.000 | 60.400 | 60.500 | 56.707 | 1,171 |
| 2024-01-02 | 60.600 | 60.800 | 58.600 | 60.500 | 56.707 | 1,754 |
| 2023-12-29 | 60.200 | 60.500 | 59.600 | 60.400 | 56.614 | 901 |
| 2023-12-28 | 59.900 | 60.300 | 59.800 | 60.200 | 56.426 | 1,949 |
| 2023-12-27 | 60.200 | 60.200 | 59.500 | 59.800 | 56.051 | 1,297 |
| 2023-12-22 | 60.000 | 60.100 | 59.100 | 59.900 | 56.145 | 785 |
| 2023-12-21 | 58.700 | 59.500 | 58.700 | 59.000 | 55.301 | 120 |
| 2023-12-20 | 60.000 | 60.000 | 58.600 | 59.000 | 55.301 | 97 |
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.