Coca-Cola European Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	78.600	78.600	77.400	77.900	75.887	3,041
2025-08-14	78.900	79.100	78.400	78.600	76.569	1,646
2025-08-13	82.800	82.800	77.600	78.400	76.374	8,648
2025-08-12	82.200	82.200	80.100	80.900	78.810	1,186
2025-08-11	81.400	82.200	81.100	81.500	79.394	1,982
2025-08-08	80.000	81.000	79.400	81.000	78.907	4,094
2025-08-07	79.000	79.900	76.900	79.200	77.153	26,863
2025-08-06	81.200	81.300	74.700	77.000	75.010	48,165
2025-08-05	84.900	85.300	84.700	84.800	82.609	743
2025-08-04	87.600	87.600	83.500	84.000	81.829	1,216
2025-08-01	85.600	85.600	83.700	85.200	82.998	1,833
2025-07-31	86.000	86.700	85.900	86.200	83.973	1,054
2025-07-30	86.000	86.900	86.000	86.700	84.460	1,700
2025-07-29	85.300	85.700	85.000	85.000	82.804	311
2025-07-28	84.800	85.600	84.000	85.000	82.804	556
2025-07-25	85.000	85.500	84.700	84.900	82.706	1,632
2025-07-24	85.400	85.400	84.100	84.100	81.927	114
2025-07-23	84.800	85.300	84.100	84.100	81.927	490
2025-07-22	83.800	84.400	83.300	84.100	81.927	1,066
2025-07-21	83.600	83.700	83.000	83.000	80.855	352
2025-07-18	82.900	83.600	82.600	83.000	80.855	674
2025-07-17	82.000	82.900	82.000	82.600	80.466	768
2025-07-16	80.900	81.200	80.500	80.900	78.810	664
2025-07-15	81.800	82.200	80.500	82.200	80.076	389
2025-07-14	83.000	83.000	81.300	82.200	80.076	860
2025-07-11	83.000	83.000	80.900	82.500	80.368	552
2025-07-10	82.000	82.500	81.400	82.500	80.368	283
2025-07-09	82.100	82.600	81.200	82.500	80.368	460
2025-07-08	82.500	82.900	81.100	82.500	80.368	98
2025-07-07	81.700	82.800	81.700	82.500	80.368	2,253
2025-07-04	81.000	82.000	80.500	80.500	78.420	369
2025-07-03	80.300	81.000	79.200	80.500	78.420	902
2025-07-02	79.300	79.800	79.000	79.000	76.959	232
2025-07-01	78.500	79.500	78.300	79.000	76.959	579
2025-06-30	77.900	78.200	77.500	77.700	75.692	907
2025-06-27	80.400	80.400	77.500	77.800	75.790	1,481
2025-06-26	78.700	79.200	78.400	78.800	76.764	2,375
2025-06-25	80.300	80.800	79.500	80.800	78.712	147
2025-06-24	81.000	81.000	79.900	80.800	78.712	272
2025-06-23	77.600	80.800	77.600	80.800	78.712	618
2025-06-20	81.400	82.000	80.600	80.700	78.615	1,366
2025-06-19	80.900	80.900	79.900	80.000	77.933	75
2025-06-18	81.900	81.900	79.700	80.000	77.933	456
2025-06-17	79.900	80.300	79.800	80.000	77.933	625
2025-06-16	80.900	81.400	80.200	80.500	78.420	744
2025-06-13	81.300	81.500	80.400	80.400	78.322	267
2025-06-12	80.400	80.700	79.800	80.400	78.322	2,448
2025-06-11	81.400	83.000	80.800	82.500	80.368	4,462
2025-06-10	80.300	81.200	80.300	80.700	78.615	2,682
2025-06-09	80.900	81.900	80.300	81.000	78.907	290
2025-06-06	81.000	81.500	80.100	81.000	78.907	1,706
2025-06-05	80.100	80.700	79.300	80.400	78.322	315
2025-06-04	79.700	80.400	79.700	80.400	78.322	258
2025-06-03	80.400	80.900	79.300	80.400	78.322	1,671
2025-06-02	80.500	80.800	79.200	80.000	77.933	1,113
2025-05-30	78.100	81.000	78.100	80.300	78.225	782
2025-05-29	79.900	79.900	78.300	78.300	76.277	336
2025-05-28	78.600	79.100	78.200	78.300	76.277	750
2025-05-27	79.500	80.300	79.100	80.000	77.933	835
2025-05-26	79.100	79.500	78.900	79.100	77.056	604

← NewerPage 6 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.