Coca-Cola European Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 81.700 | 83.800 | 81.700 | 83.500 | 80.509 | 962 |
| 2025-02-24 | 82.800 | 84.100 | 82.800 | 82.800 | 79.834 | 402 |
| 2025-02-21 | 82.900 | 83.400 | 81.000 | 82.800 | 79.834 | 371 |
| 2025-02-20 | 83.200 | 83.300 | 82.500 | 82.800 | 79.834 | 781 |
| 2025-02-19 | 83.100 | 83.200 | 82.500 | 82.700 | 79.738 | 318 |
| 2025-02-18 | 81.900 | 82.700 | 81.100 | 82.700 | 79.738 | 1,468 |
| 2025-02-17 | 80.000 | 82.000 | 80.000 | 81.600 | 78.677 | 785 |
| 2025-02-14 | 80.000 | 81.000 | 79.300 | 80.400 | 77.520 | 1,618 |
| 2025-02-13 | 79.300 | 79.900 | 77.700 | 79.000 | 76.170 | 766 |
| 2025-02-12 | 78.800 | 79.000 | 78.100 | 78.700 | 75.881 | 689 |
| 2025-02-11 | 76.000 | 78.800 | 76.000 | 78.300 | 75.495 | 767 |
| 2025-02-10 | 77.400 | 78.100 | 76.900 | 76.900 | 74.145 | 362 |
| 2025-02-07 | 77.700 | 77.700 | 76.600 | 76.900 | 74.145 | 424 |
| 2025-02-06 | 76.000 | 77.700 | 76.000 | 76.900 | 74.145 | 880 |
| 2025-02-05 | 75.000 | 75.800 | 74.800 | 75.800 | 73.085 | 19 |
| 2025-02-04 | 76.000 | 76.000 | 75.000 | 75.800 | 73.085 | 342 |
| 2025-02-03 | 76.000 | 76.200 | 75.600 | 75.800 | 73.085 | 359 |
| 2025-01-31 | 76.500 | 76.500 | 75.800 | 75.800 | 73.085 | 403 |
| 2025-01-30 | 75.200 | 76.000 | 75.000 | 75.800 | 73.085 | 1,085 |
| 2025-01-29 | 72.600 | 75.200 | 72.600 | 74.300 | 71.638 | 319 |
| 2025-01-28 | 74.900 | 74.900 | 74.200 | 74.300 | 71.638 | 1,054 |
| 2025-01-27 | 72.600 | 74.000 | 72.600 | 73.300 | 70.674 | 511 |
| 2025-01-24 | 73.000 | 73.200 | 72.700 | 73.100 | 70.481 | 1,149 |
| 2025-01-23 | 74.400 | 74.700 | 74.000 | 74.700 | 72.024 | 10 |
| 2025-01-22 | 75.000 | 75.000 | 74.500 | 74.700 | 72.024 | 194 |
| 2025-01-21 | 75.000 | 75.000 | 74.600 | 74.700 | 72.024 | 14 |
| 2025-01-20 | 72.000 | 75.700 | 72.000 | 74.700 | 72.024 | 1,361 |
| 2025-01-17 | 74.200 | 75.700 | 73.900 | 75.100 | 72.410 | 951 |
| 2025-01-16 | 74.000 | 74.500 | 73.000 | 73.400 | 70.771 | 722 |
| 2025-01-15 | 73.500 | 74.000 | 72.000 | 72.000 | 69.421 | 159 |
| 2025-01-14 | 72.400 | 73.700 | 71.900 | 72.000 | 69.421 | 705 |
| 2025-01-13 | 72.300 | 72.900 | 72.000 | 72.500 | 69.903 | 790 |
| 2025-01-10 | 73.700 | 74.400 | 72.600 | 73.000 | 70.385 | 630 |
| 2025-01-09 | 74.000 | 74.300 | 73.300 | 73.300 | 70.674 | 846 |
| 2025-01-08 | 73.200 | 74.200 | 73.200 | 73.700 | 71.060 | 168 |
| 2025-01-07 | 73.200 | 73.900 | 73.100 | 73.700 | 71.060 | 256 |
| 2025-01-06 | 74.400 | 74.600 | 73.400 | 73.700 | 71.060 | 665 |
| 2025-01-03 | 74.400 | 75.100 | 74.300 | 75.100 | 72.410 | 488 |
| 2025-01-02 | 74.500 | 75.500 | 74.500 | 75.100 | 72.410 | 1,018 |
| 2024-12-31 | 73.000 | 75.000 | 73.000 | 73.500 | 70.867 | 1,672 |
| 2024-12-30 | 73.100 | 73.600 | 72.300 | 72.300 | 69.710 | 430 |
| 2024-12-27 | 73.200 | 73.700 | 72.300 | 72.300 | 69.710 | 346 |
| 2024-12-24 | 72.300 | 73.300 | 72.300 | 72.300 | 69.710 | 47 |
| 2024-12-23 | 72.700 | 72.900 | 71.900 | 72.300 | 69.710 | 411 |
| 2024-12-20 | 72.200 | 72.700 | 71.500 | 72.300 | 69.710 | 777 |
| 2024-12-19 | 73.000 | 73.100 | 72.000 | 72.700 | 70.096 | 572 |
| 2024-12-18 | 73.900 | 73.900 | 73.800 | 73.800 | 71.156 | 9 |
| 2024-12-17 | 74.800 | 74.800 | 73.600 | 73.800 | 71.156 | 7,792 |
| 2024-12-16 | 75.300 | 75.800 | 74.800 | 75.400 | 72.699 | 4,066 |
| 2024-12-13 | 75.400 | 75.900 | 75.000 | 75.600 | 72.892 | 985 |
| 2024-12-12 | 74.800 | 75.700 | 74.800 | 75.000 | 72.313 | 1,315 |
| 2024-12-11 | 75.800 | 75.900 | 75.100 | 75.800 | 73.085 | 826 |
| 2024-12-10 | 74.300 | 75.100 | 74.000 | 74.000 | 71.349 | 99 |
| 2024-12-09 | 74.500 | 75.800 | 73.900 | 74.000 | 71.349 | 460 |
| 2024-12-06 | 74.000 | 74.500 | 73.700 | 74.000 | 71.349 | 128 |
| 2024-12-05 | 73.400 | 74.000 | 73.400 | 74.000 | 71.349 | 58 |
| 2024-12-04 | 74.600 | 74.700 | 73.700 | 74.000 | 71.349 | 926 |
| 2024-12-03 | 73.100 | 74.400 | 72.000 | 72.900 | 70.289 | 1,216 |
| 2024-12-02 | 74.100 | 74.800 | 73.200 | 74.800 | 72.121 | 362 |
| 2024-11-29 | 74.200 | 74.800 | 73.100 | 74.800 | 72.121 | 74 |
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.