Coca-Cola European Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	52.000	52.000	51.650	51.700	46.962	3,536
2023-01-12	52.000	53.200	52.000	52.500	47.689	1,215
2023-01-11	53.750	53.750	51.800	51.950	47.189	692
2023-01-10	52.200	52.200	51.900	52.000	47.235	659
2023-01-09	53.050	53.300	53.000	53.000	48.143	346
2023-01-06	53.300	53.300	53.000	53.000	48.143	200
2023-01-05	52.500	53.200	52.200	53.000	48.143	820
2023-01-04	51.750	51.950	51.550	51.750	47.008	517
2023-01-03	51.150	52.450	49.500	52.300	47.507	857
2023-01-02	51.200	52.200	51.200	52.200	47.416	453
2022-12-30	51.700	52.200	51.300	52.200	47.416	79
2022-12-29	51.550	52.250	51.550	52.200	47.416	285
2022-12-28	51.300	52.250	51.300	52.200	47.416	2,116
2022-12-27	52.200	52.200	51.500	51.800	47.053	1,130
2022-12-23	51.950	51.950	51.300	51.450	46.735	258
2022-12-22	51.550	51.850	51.250	51.450	46.735	318
2022-12-21	50.950	52.100	50.800	51.450	46.735	5,899
2022-12-20	50.550	51.000	50.450	50.900	46.236	179
2022-12-19	50.350	51.000	50.350	50.900	46.236	1,120
2022-12-16	50.300	50.800	50.000	50.550	45.918	1,472
2022-12-15	51.000	51.800	50.200	51.800	47.053	181
2022-12-14	51.100	51.800	51.100	51.800	47.053	148
2022-12-13	50.050	52.100	50.050	51.800	47.053	2,869
2022-12-12	50.750	51.500	50.750	50.950	46.281	1,096
2022-12-09	50.050	50.850	50.050	50.450	45.827	496
2022-12-08	50.050	50.500	49.960	50.450	45.827	675
2022-12-07	48.600	50.300	48.600	50.050	45.463	371
2022-12-06	51.450	51.450	50.000	50.050	45.463	655
2022-12-05	51.650	51.650	50.600	51.000	46.326	168
2022-12-02	51.000	51.650	51.000	51.000	46.326	325
2022-12-01	51.000	51.200	50.550	51.000	46.326	1,435
2022-11-30	51.000	51.000	49.560	50.200	45.600	1,989
2022-11-29	51.050	51.050	50.450	50.450	45.827	504
2022-11-28	50.900	51.150	50.050	51.000	46.326	694
2022-11-25	50.350	50.800	50.300	50.550	45.918	314
2022-11-24	51.450	51.450	50.450	50.550	45.918	1,094
2022-11-23	50.350	50.950	50.200	50.200	45.600	321
2022-11-22	49.700	50.300	49.700	50.200	45.600	1,625
2022-11-21	49.000	49.720	48.880	49.660	45.109	1,553
2022-11-18	48.900	49.400	48.900	49.180	44.673	1,006
2022-11-17	49.880	49.880	48.100	48.420	43.983	4,181
2022-11-16	49.100	50.800	49.000	49.180	43.697	5,335
2022-11-15	50.550	51.000	49.320	50.750	45.092	2,927
2022-11-14	52.400	52.400	49.860	50.250	44.648	2,677
2022-11-11	50.600	50.600	49.340	50.050	44.470	461
2022-11-10	49.320	50.300	49.320	50.050	44.470	1,589
2022-11-09	49.100	50.500	49.100	49.600	44.070	15,401
2022-11-08	49.160	50.300	49.160	49.840	44.284	16,245
2022-11-07	48.140	49.060	48.140	48.760	43.324	463
2022-11-04	48.440	49.260	48.440	48.760	43.324	6,168
2022-11-03	47.900	48.320	47.260	48.000	42.649	1,925
2022-11-02	48.500	48.500	47.860	48.360	42.969	743
2022-11-01	48.500	48.500	47.600	48.220	42.844	1,168
2022-10-31	47.280	47.980	47.280	47.380	42.098	654
2022-10-28	46.620	47.400	46.620	47.000	41.760	376
2022-10-27	47.340	47.340	47.000	47.000	41.760	1,636
2022-10-26	46.500	47.000	46.500	47.000	41.760	272
2022-10-25	47.460	47.480	46.800	47.000	41.760	994
2022-10-24	47.880	47.880	46.340	46.500	41.316	2,687
2022-10-21	45.720	45.780	45.000	45.780	40.676	4,599

← NewerPage 17 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.