Coca-Cola European Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	48.460	48.460	45.620	46.120	40.978	2,374
2022-10-19	47.200	47.200	46.140	46.500	41.316	2,649
2022-10-18	48.120	48.120	47.400	48.000	42.649	22,120
2022-10-17	48.500	48.500	46.540	48.000	42.649	116
2022-10-14	46.980	48.000	46.980	48.000	42.649	728
2022-10-13	46.760	46.960	45.340	45.400	40.339	1,666
2022-10-12	46.400	46.900	46.400	46.800	41.582	1,021
2022-10-11	46.120	46.240	46.020	46.240	41.085	16
2022-10-10	46.900	46.900	46.240	46.240	41.085	1,085
2022-10-07	46.120	46.340	45.600	46.080	40.943	729
2022-10-06	46.360	46.900	45.800	45.860	40.747	2,073
2022-10-05	46.200	46.500	46.100	46.260	41.103	629
2022-10-04	45.100	46.220	45.100	45.940	40.818	1,340
2022-10-03	47.700	47.700	43.440	44.440	39.486	3,662
2022-09-30	43.500	44.400	43.500	44.300	39.361	1,810
2022-09-29	45.500	45.500	43.000	43.200	38.384	1,022
2022-09-28	45.320	45.320	44.620	44.940	39.930	1,379
2022-09-27	46.360	46.580	45.340	45.700	40.605	1,830
2022-09-26	49.780	49.780	46.120	46.360	41.191	585
2022-09-23	46.600	46.780	46.140	46.300	41.138	646
2022-09-22	47.180	47.780	47.040	47.340	42.062	522
2022-09-21	46.840	48.300	46.840	47.340	42.062	359
2022-09-20	47.120	47.340	47.080	47.340	42.062	428
2022-09-19	47.720	47.720	46.600	47.340	42.062	1,616
2022-09-16	49.000	49.000	46.880	47.120	41.867	875
2022-09-15	49.000	49.000	47.500	47.660	42.347	1,514
2022-09-14	48.500	48.620	47.620	48.160	42.791	910
2022-09-13	49.420	49.560	48.720	49.420	43.910	916
2022-09-12	48.760	49.720	48.760	49.400	43.893	921
2022-09-09	48.160	48.380	47.640	47.640	42.329	234
2022-09-08	50.250	50.250	47.360	47.640	42.329	545
2022-09-07	47.100	47.380	47.000	47.100	41.849	575
2022-09-06	48.060	48.360	47.560	47.840	42.506	192
2022-09-05	48.920	48.920	47.840	47.840	42.506	657
2022-09-02	48.000	48.980	47.400	47.800	42.471	1,249
2022-09-01	49.000	49.000	48.120	48.120	42.755	1,443
2022-08-31	50.000	50.000	49.300	49.300	43.804	326
2022-08-30	49.380	49.380	48.600	49.300	43.804	1,643
2022-08-29	49.200	49.760	48.380	48.720	43.288	2,632
2022-08-26	51.150	51.150	49.900	50.200	44.603	2,846
2022-08-25	52.050	52.750	51.850	51.950	46.158	1,686
2022-08-24	51.100	53.300	51.100	53.300	47.358	295
2022-08-23	52.550	53.300	52.250	53.300	47.358	234
2022-08-22	53.450	53.450	52.550	53.300	47.358	25
2022-08-19	54.100	54.100	53.300	53.300	47.358	128
2022-08-18	53.400	53.400	53.200	53.300	47.358	1,090
2022-08-17	51.000	54.550	50.500	54.250	48.202	1,548
2022-08-16	54.000	54.300	53.550	53.900	47.891	1,824
2022-08-15	53.000	53.550	52.600	53.450	47.491	862
2022-08-12	52.000	52.250	51.600	51.600	45.847	127
2022-08-11	51.150	51.600	51.150	51.600	45.847	242
2022-08-10	51.400	51.750	51.000	51.600	45.847	2,535
2022-08-09	51.050	51.300	51.000	51.300	45.581	1,176
2022-08-08	54.500	54.500	51.150	52.450	46.603	319
2022-08-05	52.750	52.750	51.850	52.450	46.603	1,092
2022-08-04	54.000	54.000	50.800	51.800	46.025	7,177
2022-08-03	52.750	53.500	52.750	53.300	47.358	924
2022-08-02	52.300	52.850	52.300	52.600	46.736	959
2022-08-01	53.050	53.600	52.250	53.600	47.624	1,088
2022-07-29	51.800	53.250	51.800	53.050	47.136	2,360

← NewerPage 18 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.