Coca-Cola European Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	92.000	92.400	91.300	91.300	91.300	326
2026-07-23	91.900	92.400	90.600	91.300	91.300	777
2026-07-22	93.700	94.100	92.500	92.800	92.800	454
2026-07-21	91.500	93.000	91.500	92.800	92.800	591
2026-07-20	92.000	94.500	91.500	92.500	92.500	934
2026-07-17	92.800	94.000	92.600	93.600	93.600	549
2026-07-16	94.000	94.000	90.900	92.100	92.100	477
2026-07-15	91.800	92.600	91.800	92.100	92.100	752
2026-07-14	92.500	93.300	92.400	92.500	92.500	460
2026-07-13	92.600	93.600	92.400	92.500	92.500	224
2026-07-10	92.000	93.200	92.000	92.500	92.500	867
2026-07-09	92.300	93.600	91.300	93.600	93.600	435
2026-07-08	92.100	94.100	92.100	93.600	93.600	749
2026-07-07	93.400	95.500	93.400	95.300	95.300	1,523
2026-07-06	93.700	94.000	92.500	92.600	92.600	2,029
2026-07-03	93.000	93.700	91.900	93.000	93.000	485
2026-07-02	92.400	94.300	92.400	93.000	93.000	2,984
2026-07-01	88.200	92.400	87.800	92.100	92.100	2,696
2026-06-30	88.300	88.900	87.000	88.200	88.200	1,529
2026-06-29	88.500	89.700	88.500	89.400	89.400	869
2026-06-26	88.100	88.300	87.400	88.100	88.100	1,016
2026-06-25	87.500	88.500	87.200	88.000	88.000	1,458
2026-06-24	87.400	87.900	86.400	87.700	87.700	3,133
2026-06-23	85.200	86.700	85.200	86.100	86.100	1,818
2026-06-22	83.900	85.600	83.900	84.700	84.700	586
2026-06-19	84.700	85.200	83.900	85.100	85.100	1,214
2026-06-18	86.000	86.000	84.000	84.800	84.800	663
2026-06-17	85.400	85.700	84.300	84.800	84.800	699
2026-06-16	86.000	86.600	85.400	86.000	86.000	810
2026-06-15	85.800	86.300	85.100	86.000	86.000	1,523
2026-06-12	85.000	85.500	84.700	85.300	85.300	1,465
2026-06-11	85.300	85.300	84.400	84.800	84.800	1,910
2026-06-10	83.400	85.500	83.400	85.300	85.300	5,491
2026-06-09	81.700	84.500	81.300	84.200	84.200	9,910
2026-06-08	82.100	82.500	81.500	82.500	82.500	9,074
2026-06-05	80.200	81.600	79.700	81.400	81.400	2,663
2026-06-04	80.000	81.400	79.100	81.100	81.100	3,428
2026-06-03	80.200	80.200	77.900	79.400	79.400	1,769
2026-06-02	77.500	78.400	76.900	78.000	78.000	2,730
2026-06-01	78.400	78.400	76.800	77.400	77.400	4,953
2026-05-29	79.200	79.700	78.000	78.200	78.200	8,188
2026-05-28	82.500	82.500	79.700	80.100	80.100	3,230
2026-05-27	81.300	81.800	80.200	81.600	81.600	14,873
2026-05-26	81.100	81.200	79.700	80.000	80.000	2,464
2026-05-25	81.300	81.300	80.600	81.000	81.000	1,092
2026-05-22	80.700	81.300	80.300	80.900	80.900	4,589
2026-05-21	79.500	80.700	79.500	80.200	80.200	1,048
2026-05-20	80.000	80.200	78.300	79.800	79.800	1,100
2026-05-19	79.400	79.800	78.700	79.500	79.500	2,780
2026-05-18	76.900	78.800	76.600	78.300	78.300	4,909
2026-05-15	77.500	77.600	76.900	77.400	77.400	4,735
2026-05-14	78.500	78.500	77.600	77.800	76.975	2,747
2026-05-13	80.200	80.200	78.000	78.400	77.568	8,107
2026-05-12	80.000	80.000	78.500	79.400	78.558	1,642
2026-05-11	80.200	80.300	78.900	79.200	78.360	5,754
2026-05-08	83.000	83.000	79.500	79.600	78.756	3,402
2026-05-07	82.900	82.900	79.700	80.000	79.151	5,827
2026-05-06	80.600	81.900	80.600	81.300	80.437	715
2026-05-05	79.500	80.300	78.500	79.100	78.261	2,298
2026-05-04	81.600	81.600	79.500	79.800	78.953	2,596

← NewerPage 2 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.