Coca-Cola European Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	96.200	99.700	95.000	99.100	99.100	2,216
2026-10-15	96.500	98.800	96.500	98.300	98.300	3,789
2026-10-14	94.600	95.500	94.500	95.100	95.100	1,700
2026-10-13	94.500	95.400	94.100	94.800	94.800	694
2026-10-12	93.700	93.900	93.000	93.400	93.400	560
2026-10-09	92.300	93.200	92.100	92.700	92.700	986
2026-10-08	90.300	91.800	90.200	91.000	91.000	1,857
2026-10-07	90.900	91.600	89.800	89.800	89.800	142
2026-10-06	90.900	91.500	89.800	89.800	89.800	164
2026-10-05	90.500	90.800	89.500	89.800	89.800	191
2026-10-02	90.000	91.800	89.600	89.800	89.800	265
2026-10-01	89.600	90.000	88.800	89.800	89.800	330
2026-09-30	91.800	91.800	89.800	89.800	89.800	346
2026-09-29	89.900	90.500	89.500	89.800	89.800	246
2026-09-28	88.900	90.100	88.800	89.800	89.800	1,228
2026-09-25	88.300	88.600	87.800	88.300	88.300	620
2026-09-24	89.800	89.800	88.000	88.700	88.700	545
2026-09-23	89.100	89.500	88.300	89.200	89.200	242
2026-09-22	89.800	89.800	88.000	89.200	89.200	1,250
2026-09-21	87.300	87.800	86.800	87.500	87.500	1,878
2026-09-18	88.100	88.100	86.700	87.100	87.100	1,519
2026-09-17	88.100	90.500	88.100	88.800	88.800	1,357
2026-09-16	88.900	89.700	88.900	89.200	89.200	774
2026-09-15	90.500	90.900	89.500	90.300	90.300	959
2026-09-14	87.300	91.100	87.300	90.800	90.800	1,879
2026-09-11	92.400	92.400	88.400	89.100	89.100	398
2026-09-10	92.000	92.000	88.700	89.100	89.100	974
2026-09-09	95.000	95.000	89.600	90.000	90.000	885
2026-09-08	91.200	92.400	90.900	91.400	91.400	337
2026-09-07	91.000	91.500	90.800	91.400	91.400	1,392
2026-09-04	92.400	93.100	91.300	93.100	93.100	331
2026-09-03	92.700	93.900	92.500	93.100	93.100	106
2026-09-02	92.200	93.300	92.200	93.100	93.100	337
2026-09-01	97.300	97.300	92.600	93.100	93.100	692
2026-08-31	93.900	94.000	92.900	93.600	93.600	2,115
2026-08-28	94.000	94.000	92.700	93.100	93.100	1,250
2026-08-27	96.600	96.600	91.900	92.800	92.800	1,538
2026-08-26	95.000	95.000	94.200	94.500	94.500	196
2026-08-25	94.900	94.900	93.800	94.500	94.500	1,232
2026-08-24	92.000	94.600	92.000	93.300	93.300	559
2026-08-21	91.800	92.700	91.200	91.800	91.800	679
2026-08-20	93.800	93.800	91.200	91.700	91.700	1,028
2026-08-19	90.900	93.000	90.900	92.500	92.500	757
2026-08-18	91.000	93.300	91.000	92.600	92.600	1,028
2026-08-17	92.200	92.600	91.200	92.600	92.600	368
2026-08-14	92.700	93.300	92.300	92.600	92.600	1,000
2026-08-13	91.800	93.000	91.800	92.100	92.100	407
2026-08-12	92.400	93.000	91.500	92.100	92.100	521
2026-08-11	91.800	92.200	90.700	92.200	92.200	356
2026-08-10	95.800	95.800	92.000	92.200	92.200	1,484
2026-08-07	95.800	95.800	92.800	94.500	94.500	378
2026-08-06	93.900	95.300	93.700	94.500	94.500	520
2026-08-05	92.100	94.000	91.700	93.300	93.300	3,565
2026-08-04	92.000	92.300	89.200	90.200	90.200	6,057
2026-08-03	96.200	96.200	94.200	95.400	95.400	709
2026-07-31	100.00	100.00	95.200	95.800	95.800	1,152
2026-07-30	97.200	98.200	96.100	96.800	96.800	727
2026-07-29	96.000	98.000	96.000	97.600	97.600	761
2026-07-28	95.200	100.00	95.200	99.400	99.400	2,504
2026-07-27	93.500	95.000	92.100	94.000	94.000	1,064

Page 1 of 3 · 129 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.