Coca-Cola European Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	54.600	54.600	53.700	53.700	48.779	235
2023-04-06	54.900	54.900	53.700	53.700	48.779	202
2023-04-05	54.300	54.300	53.600	53.700	48.779	767
2023-04-04	54.300	54.900	54.000	54.000	49.052	461
2023-04-03	54.900	54.900	54.000	54.000	49.052	1,045
2023-03-31	53.900	54.300	53.750	54.100	49.142	867
2023-03-30	53.700	53.700	53.050	53.400	48.506	27
2023-03-29	53.400	53.400	52.650	53.400	48.506	517
2023-03-28	53.000	53.100	52.850	53.100	48.234	122
2023-03-27	52.700	53.100	52.700	53.100	48.234	642
2023-03-24	53.200	53.200	52.150	53.050	48.189	330
2023-03-23	52.750	53.050	52.200	53.050	48.189	119
2023-03-22	52.800	53.400	52.150	53.050	48.189	238
2023-03-21	52.550	53.050	52.550	53.050	48.189	161
2023-03-20	51.100	53.050	51.100	53.050	48.189	97
2023-03-17	51.300	53.250	51.050	53.050	48.189	1,285
2023-03-16	52.400	53.000	52.400	52.550	47.734	1,261
2023-03-15	52.350	52.650	51.500	52.650	47.825	1,891
2023-03-14	50.850	52.600	50.850	52.450	47.644	3,353
2023-03-13	51.600	52.100	50.000	50.150	45.554	2,481
2023-03-10	51.050	51.400	50.550	50.950	46.281	3,962
2023-03-09	52.200	52.350	51.400	52.350	47.553	64
2023-03-08	52.400	52.600	52.050	52.350	47.553	108
2023-03-07	53.000	53.000	51.900	52.350	47.553	165
2023-03-06	51.700	52.500	51.700	52.350	47.553	654
2023-03-03	52.500	52.650	52.100	52.500	47.689	516
2023-03-02	50.200	52.000	50.200	51.250	46.554	875
2023-03-01	53.000	53.000	51.000	51.500	46.781	611
2023-02-28	53.200	53.200	52.450	52.950	48.098	431
2023-02-27	52.750	53.300	52.250	52.950	48.098	1,045
2023-02-24	52.700	52.850	52.100	52.200	47.416	2,050
2023-02-23	51.950	52.150	51.950	52.000	47.235	636
2023-02-22	53.000	53.000	51.000	51.050	46.372	1,622
2023-02-21	52.000	52.350	51.450	51.550	46.826	1,665
2023-02-20	53.500	53.500	52.000	52.650	47.825	3,445
2023-02-17	52.100	53.000	52.100	52.900	48.052	1,486
2023-02-16	53.000	53.200	52.100	53.000	48.143	4,369
2023-02-15	52.100	52.850	52.100	52.850	48.007	767
2023-02-14	52.250	53.000	52.100	52.500	47.689	3,308
2023-02-13	50.750	52.100	50.750	51.900	47.144	1,373
2023-02-10	52.000	52.000	51.050	51.850	47.099	82
2023-02-09	51.900	51.900	51.100	51.850	47.099	768
2023-02-08	52.000	52.000	50.650	50.750	46.099	966
2023-02-07	51.800	51.800	51.000	51.450	46.735	499
2023-02-06	51.500	52.200	51.300	51.450	46.735	641
2023-02-03	51.850	51.850	50.700	50.700	46.054	80
2023-02-02	52.000	52.000	50.700	50.700	46.054	207
2023-02-01	51.600	51.750	50.700	50.700	46.054	59
2023-01-31	51.000	51.600	50.000	50.700	46.054	4,451
2023-01-30	50.800	50.950	50.300	50.700	46.054	100
2023-01-27	52.700	52.700	50.700	50.700	46.054	890
2023-01-26	51.350	51.350	50.850	50.850	46.190	100
2023-01-25	50.700	51.000	50.600	50.850	46.190	1,308
2023-01-24	51.500	51.500	50.800	51.000	46.326	1,653
2023-01-23	50.600	51.550	50.600	51.500	46.781	972
2023-01-20	52.000	52.100	51.350	52.100	47.326	266
2023-01-19	51.250	52.100	51.250	52.100	47.326	902
2023-01-18	52.650	52.650	52.050	52.400	47.598	1,863
2023-01-17	51.600	53.100	51.600	52.950	48.098	1,199
2023-01-16	52.150	52.300	51.600	51.650	46.917	722

← NewerPage 16 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.