Coca-Cola European Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	58.200	59.600	58.200	59.600	54.752	1,185
2023-07-04	59.000	59.700	58.500	58.500	53.741	141
2023-07-03	60.000	60.000	58.500	58.500	53.741	251
2023-06-30	60.000	60.000	58.500	58.500	53.741	114
2023-06-29	58.500	59.700	58.100	58.500	53.741	545
2023-06-28	59.100	59.100	58.500	58.500	53.741	974
2023-06-27	60.000	60.000	58.100	58.400	53.649	2,232
2023-06-26	58.600	60.200	58.600	59.000	54.201	773
2023-06-23	60.300	60.300	58.600	60.200	55.303	822
2023-06-22	59.000	59.400	58.500	59.200	54.384	225
2023-06-21	59.200	59.800	59.200	59.200	54.384	764
2023-06-20	60.100	60.300	59.100	60.300	55.395	235
2023-06-19	59.700	60.300	59.000	60.300	55.395	101
2023-06-16	60.500	60.500	60.000	60.300	55.395	114
2023-06-15	61.000	61.000	58.800	60.300	55.395	547
2023-06-14	59.900	60.700	59.600	60.300	55.395	1,431
2023-06-13	61.000	61.000	58.200	59.100	54.292	167
2023-06-12	59.200	59.200	59.100	59.100	54.292	75
2023-06-09	61.000	61.000	59.000	59.100	54.292	111
2023-06-08	58.400	59.100	58.200	59.100	54.292	147
2023-06-07	61.000	61.000	58.500	59.100	54.292	214
2023-06-06	58.600	59.400	58.600	59.100	54.292	911
2023-06-05	58.100	58.800	58.100	58.100	53.374	58
2023-06-02	57.100	59.000	57.100	58.100	53.374	665
2023-06-01	61.300	61.300	58.000	58.200	53.466	4,641
2023-05-31	58.100	58.200	57.100	58.200	53.466	372
2023-05-30	58.400	58.400	57.900	58.200	53.466	1,117
2023-05-29	58.300	59.800	58.300	58.900	54.109	250
2023-05-26	58.100	58.900	58.100	58.900	54.109	1,177
2023-05-25	59.000	59.400	58.800	59.100	54.292	230
2023-05-24	60.000	60.000	58.800	59.100	54.292	1,463
2023-05-23	60.400	61.500	59.800	61.500	56.497	154
2023-05-22	61.200	61.500	60.400	61.500	56.497	207
2023-05-19	61.300	61.500	60.700	61.500	56.497	180
2023-05-18	61.300	61.500	58.600	61.500	56.497	116
2023-05-17	61.400	61.800	60.700	61.500	56.497	2,178
2023-05-16	60.800	61.100	60.300	61.000	56.038	1,634
2023-05-15	60.600	60.900	60.100	60.100	55.211	809
2023-05-12	57.700	60.400	57.700	60.100	55.211	146
2023-05-11	60.100	60.500	60.000	60.100	55.211	633
2023-05-10	58.200	60.700	58.200	60.500	54.956	531
2023-05-09	60.000	60.100	59.900	59.900	54.411	697
2023-05-08	60.000	60.000	57.400	60.000	54.502	1,432
2023-05-05	60.000	60.000	55.500	59.900	54.411	610
2023-05-04	58.800	59.800	58.800	59.800	54.320	411
2023-05-03	58.900	59.800	58.800	59.800	54.320	1,349
2023-05-02	54.100	58.600	54.100	57.500	52.231	498
2023-04-28	57.700	58.500	57.500	57.500	52.231	1,182
2023-04-27	58.500	58.500	57.600	58.100	52.776	2,718
2023-04-26	58.900	58.900	57.100	57.100	51.867	1,552
2023-04-25	56.300	58.100	56.300	57.500	52.231	2,071
2023-04-24	56.000	56.800	56.000	56.600	51.413	374
2023-04-21	56.000	56.600	55.900	56.600	51.413	1,619
2023-04-20	55.200	55.900	55.200	55.200	50.142	1,006
2023-04-19	55.300	55.500	55.000	55.000	49.960	104
2023-04-18	55.000	55.000	54.800	55.000	49.960	933
2023-04-17	54.800	55.000	54.600	54.800	49.778	522
2023-04-14	54.400	54.600	53.700	53.700	48.779	268
2023-04-13	54.600	54.600	53.700	53.700	48.779	235
2023-04-12	54.100	54.300	53.700	53.700	48.779	209

← NewerPage 15 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.