Coca-Cola European Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	51.600	52.800	51.600	52.450	46.603	2,165
2022-07-27	51.500	52.450	51.500	52.100	46.292	4,516
2022-07-26	50.850	51.800	50.850	51.500	45.758	1,298
2022-07-25	51.000	51.000	50.500	51.000	45.314	715
2022-07-22	50.600	50.900	49.380	49.380	43.875	410
2022-07-21	49.500	51.000	49.380	49.380	43.875	91
2022-07-20	49.840	49.840	49.380	49.380	43.875	162
2022-07-19	49.000	50.350	48.800	49.380	43.875	347
2022-07-18	49.760	49.800	49.360	49.380	43.875	1,097
2022-07-15	49.800	49.800	48.780	48.780	43.342	31
2022-07-14	49.560	49.600	48.700	48.780	43.342	806
2022-07-13	49.640	50.500	49.000	49.020	43.555	796
2022-07-12	50.000	51.300	50.000	51.300	45.581	385
2022-07-11	51.500	51.500	50.650	51.300	45.581	229
2022-07-08	51.000	51.800	50.750	51.300	45.581	3,146
2022-07-07	49.000	50.650	49.000	50.050	44.470	1,167
2022-07-06	50.750	51.050	50.250	50.650	45.003	2,863
2022-07-05	51.000	51.100	49.640	49.720	44.177	4,197
2022-07-04	51.000	51.000	48.960	48.960	43.502	57
2022-07-01	49.260	50.700	48.960	48.960	43.502	337
2022-06-30	49.820	49.820	48.880	48.960	43.502	866
2022-06-29	47.300	50.300	47.300	49.440	43.928	818
2022-06-28	51.000	51.000	50.100	50.100	44.515	174
2022-06-27	49.700	50.250	49.700	50.100	44.515	606
2022-06-23	49.000	49.000	48.280	48.520	43.111	237
2022-06-22	49.000	49.000	48.200	48.520	43.111	304
2022-06-21	49.060	49.060	48.480	48.520	43.111	980
2022-06-17	47.720	48.240	47.440	48.240	42.862	1,476
2022-06-16	48.900	48.900	47.080	47.200	41.938	1,129
2022-06-15	48.740	50.000	48.740	48.740	43.306	50
2022-06-14	48.800	48.860	48.500	48.740	43.306	943
2022-06-13	49.300	49.300	48.900	49.000	43.537	503
2022-06-10	50.200	50.650	50.000	50.350	44.737	859
2022-06-09	50.500	50.650	49.740	49.740	44.195	365
2022-06-08	51.100	51.100	49.660	49.740	44.195	1,926
2022-06-07	50.000	50.850	48.720	48.720	43.288	143
2022-06-06	50.400	50.900	48.720	48.720	43.288	426
2022-06-03	51.000	51.000	48.720	48.720	43.288	173
2022-06-02	50.150	50.150	48.720	48.720	43.288	26
2022-06-01	49.300	49.380	48.720	48.720	43.288	740
2022-05-31	49.480	50.500	49.480	50.400	44.781	2,703
2022-05-30	49.400	50.700	49.400	50.400	44.781	1,810
2022-05-27	50.700	50.700	49.720	50.350	44.737	1,564
2022-05-26	49.120	50.000	49.120	49.540	44.017	837
2022-05-25	49.940	49.960	49.040	49.040	43.573	239
2022-05-24	50.400	50.400	49.040	49.040	43.573	150
2022-05-23	46.260	50.350	46.260	49.040	43.573	381
2022-05-20	48.460	49.080	48.460	49.040	43.573	904
2022-05-19	49.600	49.600	47.880	48.320	42.933	1,922
2022-05-18	50.350	50.900	50.350	50.600	44.959	2,130
2022-05-17	51.100	51.500	50.450	50.750	45.092	2,743
2022-05-16	49.300	51.500	49.300	51.500	45.758	2,264
2022-05-13	45.000	49.480	45.000	49.160	43.679	3,064
2022-05-12	46.080	46.420	45.660	46.180	41.032	1,815
2022-05-11	47.000	47.220	46.540	46.540	40.848	470
2022-05-10	46.500	46.920	46.020	46.540	40.848	2,564
2022-05-09	49.480	49.480	45.120	45.540	39.970	3,926
2022-05-06	48.500	48.500	45.540	46.360	40.690	1,940
2022-05-05	48.540	48.540	48.160	48.160	42.270	773
2022-05-04	47.800	47.940	47.000	47.560	41.743	3,374

← NewerPage 19 of 22 · 1,280 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.