Coca-Cola European Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 77.400 | 79.000 | 76.500 | 79.000 | 76.959 | 4,353 |
| 2025-11-06 | 77.100 | 77.100 | 75.700 | 76.300 | 74.328 | 1,375 |
| 2025-11-05 | 75.900 | 78.300 | 75.900 | 77.300 | 75.303 | 6,408 |
| 2025-11-04 | 75.500 | 75.500 | 74.800 | 75.200 | 73.257 | 2,623 |
| 2025-11-03 | 76.700 | 77.700 | 75.000 | 75.300 | 73.354 | 5,387 |
| 2025-10-31 | 76.800 | 77.600 | 76.300 | 77.500 | 75.497 | 2,841 |
| 2025-10-30 | 77.500 | 77.500 | 76.200 | 77.400 | 75.400 | 2,763 |
| 2025-10-29 | 78.700 | 79.600 | 76.800 | 77.000 | 75.010 | 1,610 |
| 2025-10-28 | 79.000 | 79.300 | 78.500 | 78.900 | 76.861 | 767 |
| 2025-10-27 | 78.800 | 79.000 | 78.300 | 78.500 | 76.472 | 511 |
| 2025-10-24 | 79.100 | 79.100 | 78.200 | 78.400 | 76.374 | 722 |
| 2025-10-23 | 79.900 | 80.200 | 79.300 | 79.600 | 77.543 | 4,425 |
| 2025-10-22 | 79.000 | 80.000 | 78.500 | 79.900 | 77.835 | 5,178 |
| 2025-10-21 | 77.900 | 79.000 | 76.700 | 78.600 | 76.569 | 9,481 |
| 2025-10-20 | 77.700 | 77.900 | 77.000 | 77.400 | 75.400 | 2,889 |
| 2025-10-17 | 76.800 | 77.700 | 76.200 | 77.400 | 75.400 | 1,539 |
| 2025-10-16 | 77.000 | 77.000 | 76.000 | 76.800 | 74.815 | 1,862 |
| 2025-10-15 | 76.800 | 77.300 | 76.700 | 77.100 | 75.108 | 3,063 |
| 2025-10-14 | 77.000 | 77.000 | 75.800 | 76.000 | 74.036 | 606 |
| 2025-10-13 | 76.700 | 77.000 | 75.900 | 76.600 | 74.621 | 1,610 |
| 2025-10-10 | 75.700 | 76.500 | 75.700 | 76.000 | 74.036 | 1,749 |
| 2025-10-09 | 76.400 | 76.400 | 75.000 | 75.700 | 73.744 | 4,427 |
| 2025-10-08 | 75.700 | 76.000 | 75.400 | 76.000 | 74.036 | 2,679 |
| 2025-10-07 | 74.600 | 75.600 | 74.400 | 74.800 | 72.867 | 1,742 |
| 2025-10-06 | 74.500 | 75.500 | 74.200 | 75.000 | 73.062 | 1,832 |
| 2025-10-03 | 75.000 | 75.600 | 74.000 | 74.200 | 72.283 | 10,106 |
| 2025-10-02 | 78.400 | 78.400 | 75.300 | 75.800 | 73.841 | 3,618 |
| 2025-10-01 | 77.000 | 77.900 | 77.000 | 77.900 | 75.887 | 2,049 |
| 2025-09-30 | 75.900 | 77.700 | 75.900 | 77.600 | 75.595 | 2,228 |
| 2025-09-29 | 76.900 | 77.100 | 75.100 | 76.100 | 74.134 | 1,836 |
| 2025-09-26 | 76.600 | 76.600 | 75.700 | 76.000 | 74.036 | 999 |
| 2025-09-25 | 76.400 | 77.100 | 76.000 | 76.200 | 74.231 | 1,786 |
| 2025-09-24 | 75.500 | 76.800 | 75.500 | 76.400 | 74.426 | 1,405 |
| 2025-09-23 | 75.400 | 75.500 | 74.700 | 74.900 | 72.965 | 1,069 |
| 2025-09-22 | 76.500 | 76.500 | 75.000 | 75.000 | 73.062 | 1,771 |
| 2025-09-19 | 76.400 | 76.400 | 75.600 | 76.300 | 74.328 | 7,616 |
| 2025-09-18 | 77.000 | 77.000 | 76.100 | 76.400 | 74.426 | 2,385 |
| 2025-09-17 | 75.300 | 76.500 | 75.000 | 76.400 | 74.426 | 7,081 |
| 2025-09-16 | 75.700 | 75.700 | 74.200 | 74.300 | 72.380 | 7,919 |
| 2025-09-15 | 77.100 | 77.100 | 75.600 | 75.800 | 73.841 | 4,605 |
| 2025-09-12 | 76.000 | 77.500 | 76.000 | 77.200 | 75.205 | 1,715 |
| 2025-09-11 | 77.000 | 77.000 | 75.900 | 76.400 | 74.426 | 4,239 |
| 2025-09-10 | 78.400 | 78.400 | 75.600 | 75.900 | 73.939 | 2,415 |
| 2025-09-09 | 76.200 | 78.300 | 76.200 | 77.500 | 75.497 | 2,888 |
| 2025-09-08 | 75.700 | 76.100 | 74.900 | 75.400 | 73.452 | 883 |
| 2025-09-05 | 76.400 | 76.400 | 74.200 | 75.100 | 73.159 | 2,664 |
| 2025-09-04 | 74.400 | 75.100 | 74.400 | 75.000 | 73.062 | 1,322 |
| 2025-09-03 | 75.200 | 75.200 | 74.100 | 74.400 | 72.478 | 2,358 |
| 2025-09-02 | 76.200 | 76.200 | 74.800 | 75.000 | 73.062 | 3,204 |
| 2025-09-01 | 76.000 | 76.400 | 75.500 | 75.900 | 73.939 | 2,922 |
| 2025-08-29 | 76.000 | 76.500 | 75.400 | 76.300 | 74.328 | 2,160 |
| 2025-08-28 | 76.700 | 76.700 | 75.400 | 75.600 | 73.646 | 1,988 |
| 2025-08-27 | 77.500 | 77.600 | 76.000 | 76.100 | 74.134 | 3,089 |
| 2025-08-26 | 77.000 | 77.300 | 76.600 | 76.900 | 74.913 | 1,765 |
| 2025-08-25 | 77.100 | 77.700 | 76.800 | 77.200 | 75.205 | 2,148 |
| 2025-08-22 | 78.800 | 78.900 | 77.100 | 77.300 | 75.303 | 2,333 |
| 2025-08-21 | 79.500 | 79.700 | 78.900 | 79.100 | 77.056 | 2,552 |
| 2025-08-20 | 77.400 | 79.100 | 77.400 | 78.800 | 76.764 | 2,508 |
| 2025-08-19 | 78.000 | 78.000 | 76.800 | 76.900 | 74.913 | 3,184 |
| 2025-08-18 | 78.400 | 78.400 | 77.400 | 77.500 | 75.497 | 2,383 |
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.