Coca-Cola European Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	78.500	78.600	77.900	78.600	76.569	122
2025-05-22	78.900	78.900	78.500	78.600	76.569	1,318
2025-05-21	78.100	78.900	77.900	78.900	76.861	188
2025-05-20	79.000	79.200	78.100	78.900	76.861	748
2025-05-19	77.600	79.200	77.600	78.300	76.277	445
2025-05-16	77.000	78.900	77.000	78.300	76.277	1,571
2025-05-15	77.200	77.800	76.900	77.400	75.400	2,212
2025-05-14	80.100	80.100	77.000	77.100	74.338	1,621
2025-05-13	83.000	83.000	78.600	78.900	76.074	1,573
2025-05-12	82.100	82.100	79.000	79.600	76.749	1,531
2025-05-09	80.200	80.200	79.600	80.000	77.134	350
2025-05-08	81.400	81.400	80.000	80.000	77.134	383
2025-05-07	80.000	80.500	79.600	80.000	77.134	285
2025-05-06	79.900	80.000	79.400	80.000	77.134	605
2025-05-05	79.400	79.400	78.000	78.800	75.977	1,226
2025-05-02	80.500	80.500	78.500	78.500	75.688	472
2025-04-30	77.600	79.000	77.500	78.500	75.688	794
2025-04-29	78.200	78.300	76.800	77.500	74.724	908
2025-04-28	77.600	78.300	77.200	78.300	75.495	260
2025-04-25	78.700	78.700	76.800	78.300	75.495	346
2025-04-24	78.600	79.100	78.100	78.300	75.495	296
2025-04-23	79.800	79.900	78.300	78.300	75.495	232
2025-04-22	78.800	79.200	78.100	78.300	75.495	326
2025-04-17	79.000	79.000	77.400	78.300	75.495	306
2025-04-16	78.200	80.200	78.200	78.300	75.495	208
2025-04-15	77.800	78.800	77.700	78.300	75.495	559
2025-04-14	78.000	78.000	76.700	77.200	74.435	2,075
2025-04-11	76.100	76.700	75.500	76.100	73.374	670
2025-04-10	77.300	78.600	75.900	76.100	73.374	2,411
2025-04-09	75.900	76.300	73.800	73.800	71.156	2,542
2025-04-08	75.600	77.700	75.600	76.900	74.145	776
2025-04-07	76.100	76.800	75.000	76.000	73.278	3,586
2025-04-04	84.600	84.600	79.200	80.300	77.424	2,357
2025-04-03	79.500	82.200	79.500	80.100	77.231	236
2025-04-02	80.400	80.500	79.800	80.100	77.231	262
2025-04-01	81.000	81.000	79.800	80.100	77.231	519
2025-03-31	78.800	80.800	78.800	80.000	77.134	541
2025-03-28	80.300	80.600	79.900	80.100	77.231	2,145
2025-03-27	77.200	80.000	77.200	79.800	76.941	1,038
2025-03-26	78.300	78.300	77.700	77.800	75.013	67
2025-03-25	78.100	78.300	77.500	77.800	75.013	1,526
2025-03-24	80.800	80.800	78.200	79.000	76.170	1,291
2025-03-21	78.600	79.700	78.600	79.200	76.363	1,279
2025-03-20	79.200	79.900	78.800	79.700	76.845	2,056
2025-03-19	78.900	78.900	78.400	78.400	75.592	375
2025-03-18	78.800	78.800	77.100	78.400	75.592	810
2025-03-17	77.000	77.900	76.600	77.600	74.820	743
2025-03-14	76.000	76.200	76.000	76.200	73.470	1,102
2025-03-13	75.100	76.300	74.500	74.500	71.831	235
2025-03-12	77.500	77.500	74.500	74.500	71.831	433
2025-03-11	74.500	75.700	73.900	74.500	71.831	2,714
2025-03-10	76.900	76.900	75.100	75.500	72.795	1,265
2025-03-07	78.600	78.600	75.900	77.000	74.242	1,245
2025-03-06	78.500	78.700	77.400	77.600	74.820	9,168
2025-03-05	82.300	82.300	77.000	77.600	74.820	6,044
2025-03-04	83.200	83.900	82.200	82.200	79.255	398
2025-03-03	83.200	83.300	82.200	82.200	79.255	452
2025-02-28	85.000	85.000	82.200	82.200	79.255	146
2025-02-27	82.500	82.500	82.000	82.200	79.255	643
2025-02-26	85.000	85.000	82.200	82.800	79.834	1,039

← NewerPage 7 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.