Coca-Cola European Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	58.900	59.900	58.900	59.300	54.476	107
2023-09-26	59.100	59.400	59.100	59.300	54.476	366
2023-09-25	60.000	60.000	59.100	59.300	54.476	1,644
2023-09-22	59.400	59.600	59.000	59.400	54.568	172
2023-09-21	59.600	60.000	59.400	59.400	54.568	441
2023-09-20	59.500	59.500	58.900	59.400	54.568	826
2023-09-19	59.400	59.400	58.800	58.800	54.017	1,383
2023-09-18	58.800	59.100	58.800	59.000	54.201	2,305
2023-09-15	58.800	59.000	58.000	59.000	54.201	2,276
2023-09-14	57.000	58.400	57.000	57.400	52.731	214
2023-09-13	57.800	57.800	57.000	57.400	52.731	229
2023-09-12	58.300	58.300	57.400	57.400	52.731	472
2023-09-11	57.000	58.200	57.000	57.400	52.731	241
2023-09-08	59.100	59.100	57.000	57.400	52.731	2,091
2023-09-07	59.100	59.100	57.400	57.500	52.823	641
2023-09-06	57.600	58.100	57.400	57.600	52.914	7,547
2023-09-05	58.300	58.300	57.500	57.700	53.006	2,243
2023-09-04	60.600	60.600	57.800	57.900	53.190	1,216
2023-09-01	59.500	59.600	57.900	59.600	54.752	143
2023-08-31	59.200	59.900	59.200	59.600	54.752	2,516
2023-08-30	58.900	59.100	58.600	58.700	53.925	680
2023-08-29	58.300	59.400	58.300	59.400	54.568	106
2023-08-28	59.200	59.400	57.600	59.400	54.568	421
2023-08-25	59.200	59.400	57.300	59.400	54.568	1,202
2023-08-24	57.900	58.600	57.500	57.500	52.823	270
2023-08-23	57.600	58.600	57.500	57.500	52.823	57
2023-08-22	56.600	58.800	56.600	57.500	52.823	192
2023-08-21	57.000	57.500	57.000	57.500	52.823	113
2023-08-18	57.800	57.900	57.000	57.500	52.823	465
2023-08-17	57.800	58.100	57.500	57.500	52.823	701
2023-08-16	58.300	58.400	57.900	58.100	53.374	699
2023-08-15	59.300	59.300	58.900	58.900	54.109	316
2023-08-14	59.100	59.200	58.900	58.900	54.109	534
2023-08-11	58.500	58.500	58.000	58.200	53.466	150
2023-08-10	58.200	59.600	58.000	58.200	53.466	864
2023-08-09	58.900	58.900	58.200	58.200	53.466	67
2023-08-08	59.700	59.700	58.200	58.200	53.466	210
2023-08-07	60.000	60.000	58.000	58.200	53.466	365
2023-08-04	58.200	58.900	58.100	58.200	53.466	845
2023-08-03	58.700	59.000	58.300	58.600	53.833	1,350
2023-08-02	58.100	60.400	57.300	59.800	54.935	1,791
2023-08-01	58.000	58.000	57.200	57.800	53.098	662
2023-07-31	58.100	58.100	57.200	57.300	52.639	1,144
2023-07-28	58.100	58.900	58.000	58.900	54.109	350
2023-07-27	58.000	58.900	58.000	58.900	54.109	413
2023-07-26	59.200	59.200	58.000	58.900	54.109	478
2023-07-25	58.900	59.000	58.700	58.900	54.109	798
2023-07-24	58.600	58.900	57.700	58.900	54.109	6,627
2023-07-21	58.300	58.900	58.100	58.100	53.374	416
2023-07-20	58.000	58.100	57.500	58.100	53.374	118
2023-07-19	57.700	58.100	57.500	58.100	53.374	254
2023-07-18	57.700	58.100	57.700	58.100	53.374	236
2023-07-17	58.500	58.700	58.100	58.100	53.374	358
2023-07-14	57.800	60.000	57.800	58.100	53.374	176
2023-07-13	57.800	58.200	57.800	58.100	53.374	290
2023-07-12	58.000	58.600	58.000	58.100	53.374	365
2023-07-11	59.000	59.000	57.800	58.100	53.374	2,237
2023-07-10	60.500	60.500	58.000	58.600	53.833	1,102
2023-07-07	60.100	60.100	59.100	59.100	54.292	200
2023-07-06	58.100	60.200	58.100	59.100	54.292	561

← NewerPage 14 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.