See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.83▲ 2.76%
← CCH.LSE stock page

Coca Cola HBC AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-032,818.002,830.002,798.002,820.002,688.84676,900
2024-09-022,816.002,826.002,802.002,820.002,688.84200,404
2024-08-302,800.002,832.002,796.002,820.002,688.841,477,409
2024-08-292,820.002,824.002,780.012,796.002,665.96333,209
2024-08-282,758.002,826.002,756.002,826.002,694.561,432,858
2024-08-272,722.002,746.002,716.002,742.002,614.471,078,038
2024-08-232,708.002,736.002,708.002,724.002,597.31272,434
2024-08-222,722.002,738.002,676.002,714.002,587.77456,253
2024-08-212,698.002,730.002,690.002,724.002,597.31402,135
2024-08-202,726.002,738.802,694.002,694.002,568.70320,092
2024-08-192,726.002,742.002,720.002,726.002,599.21511,750
2024-08-162,752.002,760.002,730.002,736.002,608.75400,645
2024-08-152,738.002,768.002,734.002,752.002,624.01329,999
2024-08-142,734.002,742.002,718.002,734.002,606.84950,294
2024-08-132,706.002,726.002,704.002,716.002,589.68308,946
2024-08-122,688.002,728.002,686.002,708.002,582.05421,585
2024-08-092,670.002,716.002,658.002,684.002,559.17564,942
2024-08-082,706.002,706.682,656.002,670.002,545.82824,192
2024-08-072,740.002,756.002,646.002,698.002,572.521,356,557
2024-08-062,694.002,748.002,688.002,740.002,612.56998,174
2024-08-052,800.002,842.002,684.002,694.002,568.703,010,381
2024-08-022,820.002,868.002,814.002,834.002,702.19591,633
2024-08-012,846.002,890.002,830.002,844.002,711.73352,756
2024-07-312,872.002,882.002,834.002,840.002,707.91659,904
2024-07-302,830.002,858.002,820.002,852.002,719.35270,545
2024-07-292,844.002,854.002,818.002,836.002,704.101,101,001
2024-07-262,810.002,856.002,810.002,846.002,713.63375,723
2024-07-252,788.002,822.002,778.002,816.002,685.03556,193
2024-07-242,756.002,794.002,756.002,794.002,664.05328,914
2024-07-232,782.002,800.002,774.002,786.002,656.42346,506
2024-07-222,770.002,800.002,765.322,794.002,664.05508,942
2024-07-192,750.002,756.002,714.002,756.002,627.82417,666
2024-07-182,748.002,770.002,714.002,770.002,641.17357,807
2024-07-172,690.002,742.002,684.002,732.002,604.94381,545
2024-07-162,656.002,700.002,656.002,690.002,564.89360,988
2024-07-152,716.002,722.002,682.002,682.002,557.26871,962
2024-07-122,704.002,728.972,682.002,722.002,595.40494,727
2024-07-112,698.002,713.072,662.002,698.002,572.52672,830
2024-07-102,708.002,724.002,700.002,700.002,574.42429,524
2024-07-092,724.002,750.002,660.002,702.002,576.33497,180
2024-07-082,684.002,744.002,678.002,728.002,601.12829,600
2024-07-052,704.002,718.002,678.002,678.002,553.454,187,799
2024-07-042,686.002,722.002,682.002,694.002,568.70291,934
2024-07-032,696.002,699.642,600.002,682.002,557.262,975,983
2024-07-022,682.002,699.662,674.002,684.002,559.17461,221
2024-07-012,708.002,720.002,676.002,692.002,566.80412,192
2024-06-282,722.002,736.002,690.002,698.002,572.52402,696
2024-06-272,746.002,754.002,713.452,718.002,591.59386,840
2024-06-262,780.002,786.002,724.002,742.002,614.47596,164
2024-06-252,730.002,746.002,712.002,730.002,603.031,429,371
2024-06-242,702.002,740.002,688.002,730.002,603.03415,275
2024-06-212,706.002,728.002,688.002,700.002,574.421,666,032
2024-06-202,686.002,710.002,680.002,710.002,583.96571,745
2024-06-192,690.002,694.002,668.002,686.002,561.08634,575
2024-06-182,704.002,708.002,676.002,688.002,562.98979,308
2024-06-172,704.002,706.002,678.002,688.002,562.98384,396
2024-06-142,708.002,712.002,670.002,692.002,566.80497,275
2024-06-132,704.002,710.002,679.262,706.002,580.15492,332
2024-06-122,716.002,732.002,700.002,706.002,580.151,484,260
2024-06-112,710.002,725.402,676.002,708.002,582.05656,416
← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-141.0119 GBP
2025-05-290.8685 GBP
2024-05-300.7842 GBP
2023-05-250.6577 GBP
2022-07-070.5987 GBP
2021-07-080.5397 GBP
2020-07-020.5228 GBP
2019-07-042.1671 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.