Coca-Cola European Partners PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	58.600	59.900	58.600	59.000	55.301	278
2023-12-18	60.200	60.200	58.600	59.000	55.301	2,157
2023-12-15	58.500	59.500	58.500	59.100	55.395	993
2023-12-14	59.400	59.600	59.100	59.400	55.676	628
2023-12-13	59.500	59.900	59.100	59.600	55.864	1,048
2023-12-12	59.100	59.500	58.500	59.500	55.770	968
2023-12-11	59.100	59.400	58.400	59.200	55.489	3,244
2023-12-08	58.700	59.200	58.600	59.200	55.489	4,668
2023-12-07	58.700	59.300	58.300	59.100	55.395	7,859
2023-12-06	57.200	58.100	57.000	58.100	54.458	4,167
2023-12-05	57.100	57.200	56.700	57.100	53.521	914
2023-12-04	55.400	57.200	55.400	56.800	53.239	2,777
2023-12-01	55.600	55.700	55.200	55.400	51.927	1,994
2023-11-30	55.700	55.700	54.300	54.600	51.177	889
2023-11-29	55.100	55.100	54.300	54.500	51.084	2,183
2023-11-28	55.700	56.300	54.500	54.600	51.177	4,151
2023-11-27	56.200	56.200	55.700	56.100	52.583	433
2023-11-24	55.700	56.100	55.700	56.100	52.583	2,746
2023-11-23	56.500	56.500	55.700	56.300	52.771	160
2023-11-22	55.900	56.300	55.900	56.300	52.771	1,040
2023-11-21	55.700	56.000	55.300	55.900	52.396	1,082
2023-11-20	55.300	55.400	54.900	55.000	51.552	2,106
2023-11-17	55.300	55.500	55.000	55.200	51.740	829
2023-11-16	56.200	56.200	55.000	55.300	51.833	4,381
2023-11-15	56.700	57.200	56.400	56.800	52.179	3,432
2023-11-14	57.200	57.500	56.400	57.000	52.363	1,209
2023-11-13	56.000	57.300	56.000	57.200	52.547	2,923
2023-11-10	56.600	56.900	56.100	56.600	51.996	1,650
2023-11-09	57.400	57.500	56.400	56.500	51.904	1,371
2023-11-08	57.700	57.700	57.000	57.000	52.363	405
2023-11-07	55.500	57.200	55.500	57.000	52.363	2,257
2023-11-06	56.900	56.900	56.200	56.300	51.720	1,640
2023-11-03	56.100	57.100	56.000	56.900	52.271	1,671
2023-11-02	56.400	56.400	55.600	56.000	51.445	1,861
2023-11-01	54.700	56.100	53.900	54.900	50.434	853
2023-10-31	56.800	56.800	54.900	55.000	50.526	591
2023-10-30	55.500	55.500	54.900	55.100	50.618	1,067
2023-10-27	55.300	55.600	55.000	55.500	50.985	1,112
2023-10-26	55.500	56.900	55.500	55.900	51.353	842
2023-10-25	55.500	55.900	55.300	55.500	50.985	2,736
2023-10-24	54.500	55.400	54.000	55.000	50.526	869
2023-10-23	55.300	55.300	53.000	53.500	49.148	8,215
2023-10-20	54.900	54.900	54.100	54.400	49.975	820
2023-10-19	55.900	55.900	54.700	55.500	50.985	176
2023-10-18	55.500	55.800	55.200	55.500	50.985	2,433
2023-10-17	55.600	56.000	55.000	55.500	50.985	1,787
2023-10-16	55.700	55.800	54.800	55.300	50.801	611
2023-10-13	54.700	55.100	54.000	54.500	50.067	794
2023-10-12	55.200	55.200	54.000	54.700	50.250	148
2023-10-11	54.800	55.800	54.600	54.700	50.250	424
2023-10-10	55.300	55.500	54.300	54.700	50.250	1,190
2023-10-09	55.300	55.700	54.500	55.300	50.801	2,718
2023-10-06	58.800	58.800	53.800	54.000	49.607	10,429
2023-10-05	57.600	57.900	56.900	57.000	52.363	732
2023-10-04	57.000	57.500	56.400	57.000	52.363	2,181
2023-10-03	59.000	59.000	57.100	57.400	52.731	3,038
2023-10-02	57.500	59.600	57.500	59.500	54.660	76
2023-09-29	59.500	59.500	59.500	59.500	54.660	5
2023-09-28	61.000	61.000	58.600	59.500	54.660	835
2023-09-27	58.900	59.900	58.900	59.300	54.476	107

← NewerPage 13 of 22 · 1,276 trading daysOlder →

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.