Coca-Cola European Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	47.200	47.200	47.060	47.060	41.304	620
2022-05-02	47.180	48.520	47.180	48.520	42.586	320
2022-04-29	49.240	49.240	48.520	48.520	42.586	207
2022-04-28	48.000	49.700	48.000	48.520	42.586	2,445
2022-04-27	47.580	49.040	47.580	48.760	42.796	3,649
2022-04-26	48.340	48.600	48.000	48.220	42.322	2,019
2022-04-25	47.320	48.500	46.840	47.560	41.743	3,188
2022-04-22	47.780	47.800	46.720	47.560	41.743	2,237
2022-04-21	46.700	48.400	46.700	48.360	42.445	2,816
2022-04-20	46.540	46.700	45.700	46.700	40.988	3,599
2022-04-19	45.760	46.000	44.920	45.860	40.251	1,633
2022-04-14	43.400	45.420	43.400	44.360	38.935	452
2022-04-13	44.760	44.760	44.200	44.360	38.935	388
2022-04-12	43.960	44.600	43.300	44.360	38.935	1,301
2022-04-11	44.360	44.580	43.940	44.200	38.794	2,173
2022-04-08	44.520	44.560	44.080	44.500	39.057	2,307
2022-04-07	44.200	44.520	43.880	43.900	38.531	1,074
2022-04-06	45.780	45.780	43.500	43.880	38.513	1,276
2022-04-05	44.760	44.960	44.460	44.820	39.338	553
2022-04-04	44.700	45.000	43.880	44.280	38.864	1,596
2022-04-01	44.640	45.120	44.600	44.760	39.286	803
2022-03-31	46.960	46.960	44.280	44.540	39.093	4,089
2022-03-30	45.140	45.260	44.080	44.180	38.777	2,581
2022-03-29	44.960	46.000	44.740	45.420	39.865	3,881
2022-03-28	44.620	44.620	44.000	44.040	38.654	344
2022-03-25	44.060	44.220	44.000	44.040	38.654	322
2022-03-24	45.460	45.460	43.700	44.040	38.654	1,749
2022-03-23	45.680	45.680	44.480	44.560	39.110	1,885
2022-03-22	45.060	45.500	45.060	45.360	39.812	1,256
2022-03-21	46.300	46.300	44.500	45.060	39.549	2,375
2022-03-18	44.500	44.640	44.000	44.620	39.163	3,418
2022-03-17	44.720	45.460	44.320	44.360	38.935	3,416
2022-03-16	43.240	45.320	43.240	45.200	39.672	2,025
2022-03-15	42.560	43.560	42.480	43.240	37.952	3,280
2022-03-14	42.000	43.540	41.820	43.420	38.110	2,209
2022-03-11	41.560	42.360	41.220	41.900	36.775	2,188
2022-03-10	42.780	43.180	41.300	41.840	36.723	1,999
2022-03-09	40.100	42.540	40.100	42.540	37.337	11,201
2022-03-08	40.600	41.360	39.420	39.640	34.792	7,666
2022-03-07	43.500	43.500	40.280	40.600	35.634	15,333
2022-03-04	45.920	45.920	42.320	42.560	37.355	7,633
2022-03-03	47.000	47.000	45.000	45.640	40.058	1,118
2022-03-02	43.820	45.080	43.480	44.420	38.987	3,183
2022-03-01	47.000	47.000	44.000	44.100	38.706	5,332
2022-02-28	46.900	46.900	46.400	46.480	40.795	1,570
2022-02-25	45.360	47.220	45.360	47.000	41.252	2,247
2022-02-24	46.380	46.380	44.840	46.000	40.374	5,430
2022-02-23	48.220	48.240	47.420	47.440	41.638	1,463
2022-02-22	46.340	48.320	46.340	47.640	41.813	640
2022-02-21	49.000	49.300	47.600	48.560	42.621	706
2022-02-18	49.420	49.420	48.960	49.200	43.183	1,115
2022-02-17	49.460	49.480	48.600	49.420	43.376	2,798
2022-02-16	50.100	50.250	48.880	49.520	43.463	8,819
2022-02-15	49.480	51.350	49.480	51.150	44.894	992
2022-02-14	50.050	50.500	49.600	50.150	44.016	1,725
2022-02-11	50.050	52.000	50.050	52.000	45.640	473
2022-02-10	51.550	52.000	51.150	52.000	45.640	1,730
2022-02-09	50.700	51.050	50.700	50.900	44.675	523
2022-02-08	50.950	50.950	49.900	49.900	43.797	178
2022-02-07	50.350	50.350	49.900	49.900	43.797	327

← NewerPage 20 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.