Coca-Cola European Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	51.200	51.200	49.560	49.900	43.797	801
2022-02-03	51.650	51.650	51.100	51.100	44.850	642
2022-02-02	51.900	52.200	51.500	52.000	45.640	694
2022-02-01	52.200	52.200	51.000	51.000	44.762	1,122
2022-01-31	51.000	51.000	49.600	49.600	43.534	239
2022-01-28	50.450	50.600	49.600	49.600	43.534	595
2022-01-27	50.100	52.000	50.100	52.000	45.640	2,420
2022-01-26	50.300	51.000	49.500	49.500	43.446	459
2022-01-25	49.000	49.920	49.000	49.500	43.446	568
2022-01-24	49.520	50.650	48.840	48.920	42.937	1,733
2022-01-21	51.000	51.350	50.600	51.000	44.762	525
2022-01-20	52.000	52.000	51.400	51.450	45.157	130
2022-01-19	51.150	51.600	50.950	51.450	45.157	1,788
2022-01-18	51.250	51.950	51.250	51.900	45.552	806
2022-01-17	51.900	52.000	51.600	51.850	45.509	2,653
2022-01-14	49.320	52.000	49.320	51.600	45.289	2,318
2022-01-13	51.250	51.250	51.000	51.250	44.982	562
2022-01-12	47.020	52.000	47.020	51.250	44.982	2,392
2022-01-11	50.800	51.200	50.800	50.950	44.719	1,018
2022-01-10	52.000	52.000	50.700	50.850	44.631	1,582
2022-01-07	51.000	51.250	50.700	51.100	44.850	3,744
2022-01-06	51.150	51.150	50.500	51.100	44.850	1,515
2022-01-05	49.400	51.000	49.400	50.350	44.192	682
2022-01-04	47.160	50.200	47.160	50.050	43.929	1,272
2022-01-03	49.040	49.860	49.040	49.500	43.446	394
2021-12-30	49.840	49.840	49.280	49.500	43.446	3,658
2021-12-29	49.200	49.420	49.100	49.400	43.358	855
2021-12-28	48.660	49.500	48.660	49.300	43.270	1,044
2021-12-27	48.320	49.260	48.320	48.800	42.832	2,419
2021-12-23	47.720	48.380	47.320	48.260	42.358	4,956
2021-12-22	47.460	47.460	47.180	47.280	41.497	62
2021-12-21	46.660	47.500	46.660	47.280	41.497	3,099
2021-12-20	47.040	47.040	45.740	46.000	40.374	10,296
2021-12-17	46.200	47.840	46.200	47.840	41.989	1,010
2021-12-16	47.720	48.080	47.340	47.340	41.550	117
2021-12-15	47.300	47.420	47.240	47.340	41.550	576
2021-12-14	47.160	48.040	47.160	47.360	41.568	380
2021-12-13	47.000	47.640	47.000	47.360	41.568	596
2021-12-10	46.540	47.320	46.540	47.240	41.462	732
2021-12-09	49.900	49.900	47.040	47.260	41.480	739
2021-12-08	48.840	48.840	47.460	48.080	42.200	1,147
2021-12-07	48.460	49.120	48.320	49.100	43.095	2,890
2021-12-06	46.580	48.520	46.580	48.220	42.322	1,667
2021-12-03	46.000	46.580	45.700	46.460	40.778	3,182
2021-12-02	44.060	44.900	43.700	44.480	39.040	1,473
2021-12-01	44.040	44.780	43.740	44.600	39.145	4,111
2021-11-30	44.020	45.020	44.000	44.100	38.706	4,273
2021-11-29	45.000	45.540	44.560	44.760	39.286	3,323
2021-11-26	46.560	46.560	44.560	44.560	39.110	4,799
2021-11-25	46.540	48.900	46.540	46.700	40.988	12
2021-11-24	47.580	47.580	46.700	46.700	40.988	2,418
2021-11-23	47.780	47.780	46.440	47.020	41.269	3,841
2021-11-22	46.000	46.640	45.980	46.260	40.602	875
2021-11-19	46.840	46.860	45.320	45.600	40.023	3,669
2021-11-18	48.000	48.020	46.580	46.700	40.988	2,353
2021-11-17	49.160	49.380	48.000	49.200	41.930	3,804
2021-11-16	49.560	49.600	48.080	49.560	42.237	1,092
2021-11-15	47.080	49.240	47.080	48.820	41.606	3,793
2021-11-12	49.740	50.100	49.620	50.100	42.697	380
2021-11-11	50.150	50.350	49.860	50.100	42.697	607

← NewerPage 21 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.