Coca-Cola European Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	78.200	78.700	77.400	78.400	77.568	2,500
2026-02-02	76.600	78.400	76.600	78.200	77.370	4,995
2026-01-30	75.700	76.700	75.700	76.600	75.787	413
2026-01-29	76.800	77.000	76.000	76.600	75.787	1,055
2026-01-28	75.600	76.800	75.300	76.500	75.688	658
2026-01-27	75.400	75.700	74.700	75.200	74.402	2,578
2026-01-26	74.500	76.400	74.500	76.200	75.392	4,369
2026-01-23	77.600	77.600	75.600	76.400	75.589	282
2026-01-22	76.700	77.000	76.200	76.400	75.589	197
2026-01-21	74.800	77.500	74.800	76.400	75.589	4,050
2026-01-20	75.300	76.000	75.200	75.600	74.798	880
2026-01-19	76.800	76.800	75.600	76.000	75.194	611
2026-01-16	76.000	77.200	76.000	76.900	76.084	1,547
2026-01-15	76.700	77.400	76.100	77.100	76.282	3,045
2026-01-14	74.700	76.700	74.500	76.400	75.589	4,316
2026-01-13	75.900	75.900	74.800	75.500	74.699	1,911
2026-01-12	76.200	76.300	75.400	75.500	74.699	2,580
2026-01-09	75.400	76.400	75.100	76.100	75.293	16,779
2026-01-08	72.700	75.000	72.700	74.700	73.907	15,124
2026-01-07	74.500	74.500	72.600	73.300	72.522	7,395
2026-01-06	74.600	74.800	73.400	73.700	72.918	5,857
2026-01-05	75.500	75.800	74.100	74.800	74.006	9,210
2026-01-02	78.100	78.100	75.000	75.300	74.501	10,601
2025-12-31	77.000	78.300	77.000	78.100	77.271	738
2025-12-30	79.300	79.300	77.500	77.800	76.975	4,492
2025-12-29	77.700	78.100	77.700	77.700	76.876	235
2025-12-24	78.400	78.400	77.700	77.700	76.876	118
2025-12-23	79.900	79.900	77.500	77.700	76.876	1,220
2025-12-22	79.900	79.900	77.800	78.100	77.271	1,873
2025-12-19	77.800	79.400	77.800	79.000	78.162	649
2025-12-18	79.000	79.100	78.200	79.100	78.261	443
2025-12-17	78.200	79.400	78.200	79.100	78.261	3,882
2025-12-16	78.000	78.500	77.500	78.000	77.172	2,068
2025-12-15	77.500	77.900	77.400	77.700	76.876	1,332
2025-12-12	78.000	78.000	76.100	76.100	75.293	3,932
2025-12-11	77.300	77.600	76.700	77.100	76.282	643
2025-12-10	76.600	79.500	76.600	77.200	76.381	1,636
2025-12-09	77.400	78.300	77.400	77.500	76.678	421
2025-12-08	77.500	77.700	77.300	77.500	76.678	723
2025-12-05	80.700	80.700	77.700	77.800	76.975	1,117
2025-12-04	78.700	79.400	78.000	78.500	77.667	1,617
2025-12-03	79.900	80.000	79.300	79.400	78.558	5,949
2025-12-02	77.600	80.000	77.600	79.600	78.756	3,151
2025-12-01	79.800	79.800	78.700	79.200	78.360	2,217
2025-11-28	79.600	79.600	78.400	79.300	78.459	918
2025-11-27	79.100	79.400	78.600	79.100	78.261	909
2025-11-26	79.200	79.200	78.400	78.800	77.964	852
2025-11-25	78.000	78.900	77.800	78.600	77.766	578
2025-11-24	77.000	79.100	77.000	77.600	76.777	1,735
2025-11-21	77.200	79.000	77.200	78.400	77.568	630
2025-11-20	78.200	78.200	77.100	77.200	76.381	1,806
2025-11-19	77.400	78.100	77.400	77.400	76.579	2,296
2025-11-18	77.200	78.000	77.000	78.000	77.172	212
2025-11-17	78.200	78.500	77.400	78.000	77.172	1,536
2025-11-14	78.200	78.400	77.200	77.700	76.876	3,731
2025-11-13	81.100	81.100	78.500	78.700	77.865	19,892
2025-11-12	80.000	81.200	79.800	81.200	79.102	8,360
2025-11-11	79.300	80.300	76.600	80.100	78.030	3,368
2025-11-10	78.800	79.200	77.800	78.400	76.374	2,838
2025-11-07	77.400	79.000	76.500	79.000	76.959	4,353

← NewerPage 4 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.