Coca-Cola European Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 74.500 | 74.800 | 72.100 | 74.800 | 72.121 | 135 |
| 2024-11-27 | 74.400 | 74.800 | 73.300 | 74.800 | 72.121 | 228 |
| 2024-11-26 | 74.500 | 74.800 | 73.900 | 74.800 | 72.121 | 61 |
| 2024-11-25 | 75.000 | 75.000 | 74.500 | 74.800 | 72.121 | 306 |
| 2024-11-22 | 73.900 | 74.900 | 71.900 | 74.800 | 72.121 | 2,851 |
| 2024-11-21 | 72.400 | 73.800 | 71.900 | 72.100 | 69.517 | 207 |
| 2024-11-20 | 72.300 | 72.300 | 71.600 | 72.100 | 69.517 | 707 |
| 2024-11-19 | 71.700 | 72.300 | 70.700 | 71.600 | 69.035 | 907 |
| 2024-11-18 | 71.600 | 73.800 | 71.600 | 73.300 | 70.674 | 231 |
| 2024-11-15 | 73.400 | 73.800 | 72.100 | 73.300 | 70.674 | 582 |
| 2024-11-14 | 73.500 | 74.000 | 69.600 | 72.000 | 69.421 | 693 |
| 2024-11-13 | 70.300 | 73.400 | 70.300 | 73.300 | 69.453 | 939 |
| 2024-11-12 | 72.500 | 73.900 | 71.800 | 72.000 | 68.221 | 539 |
| 2024-11-11 | 69.500 | 73.900 | 69.500 | 73.200 | 69.358 | 1,004 |
| 2024-11-08 | 72.000 | 72.900 | 71.000 | 72.600 | 68.789 | 627 |
| 2024-11-07 | 69.500 | 71.700 | 69.400 | 69.400 | 65.757 | 456 |
| 2024-11-06 | 72.000 | 72.200 | 69.400 | 69.400 | 65.757 | 305 |
| 2024-11-05 | 70.200 | 71.400 | 69.200 | 69.400 | 65.757 | 1,661 |
| 2024-11-04 | 69.700 | 70.100 | 69.500 | 69.700 | 66.042 | 1,060 |
| 2024-11-01 | 70.000 | 70.400 | 70.000 | 70.000 | 66.326 | 52 |
| 2024-10-31 | 70.000 | 70.300 | 69.600 | 70.000 | 66.326 | 588 |
| 2024-10-30 | 73.000 | 73.000 | 69.800 | 70.100 | 66.421 | 1,473 |
| 2024-10-29 | 72.100 | 72.200 | 70.800 | 71.500 | 67.747 | 853 |
| 2024-10-28 | 74.000 | 74.000 | 72.000 | 73.100 | 69.263 | 480 |
| 2024-10-25 | 73.000 | 73.100 | 72.700 | 73.100 | 69.263 | 597 |
| 2024-10-24 | 71.700 | 72.400 | 71.700 | 71.800 | 68.031 | 1,125 |
| 2024-10-23 | 71.300 | 72.200 | 71.300 | 71.800 | 68.031 | 1,029 |
| 2024-10-22 | 71.400 | 72.800 | 70.700 | 72.800 | 68.979 | 409 |
| 2024-10-21 | 71.400 | 73.100 | 71.400 | 72.800 | 68.979 | 346 |
| 2024-10-18 | 71.000 | 73.400 | 71.000 | 72.800 | 68.979 | 3,639 |
| 2024-10-17 | 71.100 | 71.300 | 70.600 | 71.000 | 67.273 | 1,414 |
| 2024-10-16 | 71.200 | 71.500 | 71.100 | 71.500 | 67.747 | 78 |
| 2024-10-15 | 71.700 | 72.100 | 71.500 | 71.500 | 67.747 | 314 |
| 2024-10-14 | 69.900 | 73.100 | 69.900 | 71.500 | 67.747 | 735 |
| 2024-10-11 | 70.700 | 71.200 | 70.700 | 71.100 | 67.368 | 250 |
| 2024-10-10 | 71.300 | 71.600 | 70.900 | 71.100 | 67.368 | 518 |
| 2024-10-09 | 70.100 | 71.400 | 69.600 | 69.600 | 65.947 | 280 |
| 2024-10-08 | 69.700 | 70.400 | 69.400 | 69.600 | 65.947 | 355 |
| 2024-10-07 | 70.800 | 70.800 | 69.600 | 69.600 | 65.947 | 398 |
| 2024-10-04 | 70.000 | 70.200 | 69.200 | 69.600 | 65.947 | 516 |
| 2024-10-03 | 70.800 | 70.800 | 69.300 | 69.800 | 66.136 | 372 |
| 2024-10-02 | 70.200 | 70.200 | 69.600 | 69.800 | 66.136 | 677 |
| 2024-10-01 | 71.000 | 71.000 | 70.000 | 70.900 | 67.179 | 465 |
| 2024-09-30 | 71.200 | 71.200 | 70.400 | 70.900 | 67.179 | 1,763 |
| 2024-09-27 | 73.800 | 73.800 | 71.000 | 71.100 | 67.368 | 490 |
| 2024-09-26 | 71.400 | 71.400 | 70.800 | 71.100 | 67.368 | 3,163 |
| 2024-09-25 | 71.300 | 71.500 | 70.900 | 71.200 | 67.463 | 718 |
| 2024-09-24 | 72.000 | 74.400 | 71.600 | 73.000 | 69.168 | 206 |
| 2024-09-23 | 72.900 | 73.100 | 72.900 | 73.000 | 69.168 | 798 |
| 2024-09-20 | 72.900 | 72.900 | 72.300 | 72.700 | 68.884 | 1,303 |
| 2024-09-19 | 72.800 | 72.800 | 72.300 | 72.400 | 68.600 | 324 |
| 2024-09-18 | 73.200 | 73.300 | 72.400 | 72.400 | 68.600 | 250 |
| 2024-09-17 | 73.900 | 73.900 | 72.400 | 72.400 | 68.600 | 283 |
| 2024-09-16 | 73.500 | 74.400 | 72.400 | 72.400 | 68.600 | 259 |
| 2024-09-13 | 72.600 | 73.000 | 72.300 | 72.400 | 68.600 | 732 |
| 2024-09-12 | 72.100 | 72.600 | 72.100 | 72.400 | 68.600 | 961 |
| 2024-09-11 | 72.300 | 72.500 | 71.300 | 71.500 | 67.747 | 1,282 |
| 2024-09-10 | 72.500 | 73.700 | 72.500 | 73.100 | 69.263 | 618 |
| 2024-09-09 | 72.900 | 74.300 | 72.900 | 73.300 | 69.453 | 466 |
| 2024-09-06 | 73.000 | 73.400 | 72.800 | 73.300 | 69.453 | 1,341 |
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.