Coca-Cola European Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	81.100	81.300	80.600	81.100	80.240	937
2026-04-29	85.000	85.000	80.900	81.900	81.031	707
2026-04-28	84.500	85.600	83.400	83.900	83.010	731
2026-04-27	83.600	83.900	81.900	82.400	81.526	1,703
2026-04-24	82.900	83.800	82.700	83.200	82.317	576
2026-04-23	82.000	83.400	82.000	82.300	81.427	260
2026-04-22	81.500	82.600	81.500	82.300	81.427	1,109
2026-04-21	83.500	83.500	81.800	82.000	81.130	2,395
2026-04-20	83.000	84.000	83.000	83.500	82.614	555
2026-04-17	82.900	83.800	81.300	83.600	82.713	6,731
2026-04-16	81.300	83.100	81.300	82.300	81.427	1,828
2026-04-15	82.600	82.800	81.100	81.400	80.536	1,235
2026-04-14	82.500	83.000	82.100	82.400	81.526	705
2026-04-13	81.700	83.300	81.700	82.800	81.922	1,029
2026-04-10	85.000	85.000	82.800	83.200	82.317	1,107
2026-04-09	83.700	83.700	82.400	83.700	82.812	1,053
2026-04-08	81.900	83.700	81.700	82.400	81.526	2,782
2026-04-07	81.900	81.900	80.200	80.600	79.745	1,626
2026-04-02	80.200	80.500	79.700	80.200	79.349	1,461
2026-04-01	79.100	79.400	77.600	79.100	78.261	5,318
2026-03-31	80.000	80.600	78.400	79.500	78.657	1,689
2026-03-30	78.000	80.400	78.000	79.500	78.657	1,795
2026-03-27	80.900	81.200	80.100	80.600	79.745	873
2026-03-26	81.500	81.900	80.400	80.400	79.547	348
2026-03-25	80.600	81.000	80.000	80.400	79.547	730
2026-03-24	80.500	80.800	79.900	80.300	79.448	1,063
2026-03-23	79.300	81.500	79.300	81.200	80.339	4,315
2026-03-20	82.400	82.800	79.100	79.700	78.854	1,517
2026-03-19	83.800	84.300	82.700	83.300	82.416	1,148
2026-03-18	87.700	87.700	84.500	84.800	83.900	1,467
2026-03-17	88.200	88.700	87.500	88.700	87.759	251
2026-03-16	90.400	90.400	88.100	88.700	87.759	683
2026-03-13	87.100	88.600	87.100	88.200	87.264	1,249
2026-03-12	86.700	88.700	86.700	88.400	87.462	1,503
2026-03-11	87.900	87.900	85.900	86.500	85.582	1,809
2026-03-10	87.500	88.600	86.400	86.400	85.483	448
2026-03-09	90.600	90.600	85.400	86.400	85.483	2,653
2026-03-06	88.200	88.400	86.200	86.700	85.780	6,008
2026-03-05	89.500	90.600	88.100	88.800	87.858	1,411
2026-03-04	90.300	90.800	88.800	89.400	88.452	6,663
2026-03-03	92.200	92.200	89.900	90.000	89.045	4,173
2026-03-02	92.700	94.000	92.700	93.800	92.805	1,278
2026-02-27	92.800	93.700	92.000	93.300	92.310	963
2026-02-26	91.700	92.300	91.300	91.700	90.727	1,585
2026-02-25	88.300	91.700	85.000	91.100	90.133	2,453
2026-02-24	90.800	91.900	90.800	91.600	90.628	767
2026-02-23	89.900	91.300	89.100	91.100	90.133	1,094
2026-02-20	90.000	90.000	88.700	88.700	87.759	397
2026-02-19	89.400	90.300	88.600	88.700	87.759	14,719
2026-02-18	87.800	89.300	87.800	89.000	88.056	2,390
2026-02-17	81.100	87.700	81.100	87.000	86.077	5,752
2026-02-16	84.000	84.700	83.400	84.600	83.702	28,460
2026-02-13	83.200	84.300	83.000	84.100	83.208	2,208
2026-02-12	82.200	84.000	81.800	83.800	82.911	8,026
2026-02-11	80.800	81.800	80.700	81.300	80.437	1,018
2026-02-10	81.200	81.400	80.000	80.900	80.042	1,423
2026-02-09	81.800	82.000	81.100	81.800	80.932	2,108
2026-02-06	81.100	82.300	80.500	82.300	81.427	6,275
2026-02-05	79.900	81.600	79.600	80.600	79.745	7,981
2026-02-04	78.100	80.500	78.100	80.300	79.448	9,333

← NewerPage 3 of 5 · 254 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.