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%WTI99.40▲ 2.32%
← CCH.LSE stock page

Coca Cola HBC AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-102,684.002,722.002,662.002,700.002,574.42338,208
2024-06-072,714.002,722.002,702.002,704.002,578.24294,948
2024-06-062,696.002,724.002,696.002,716.002,589.681,606,217
2024-06-052,710.002,762.002,672.002,694.002,568.70877,762
2024-06-042,680.002,700.002,678.002,690.002,564.891,364,714
2024-06-032,690.002,710.002,686.002,688.002,562.982,616,817
2024-05-312,642.002,666.002,624.002,648.002,524.842,407,215
2024-05-302,650.002,664.002,626.002,640.002,517.212,687,254
2024-05-292,750.002,778.002,730.002,734.002,530.00471,028
2024-05-282,748.002,800.002,746.002,756.002,550.36491,485
2024-05-242,758.002,790.002,736.002,782.002,574.42400,117
2024-05-232,780.002,796.002,758.002,768.002,561.47342,959
2024-05-222,794.002,822.002,732.002,776.002,568.871,446,785
2024-05-212,774.002,804.002,750.002,804.002,594.781,532,256
2024-05-202,788.002,830.002,786.002,798.002,589.23349,732
2024-05-172,788.002,797.522,770.002,784.002,576.271,431,133
2024-05-162,776.002,798.082,762.002,798.002,589.23522,544
2024-05-152,722.002,784.002,722.002,780.002,572.57579,027
2024-05-142,718.002,742.002,698.002,722.002,518.90467,419
2024-05-132,716.002,736.002,698.002,724.002,520.75408,243
2024-05-102,726.002,748.002,710.002,716.002,513.35696,167
2024-05-092,706.002,734.002,706.002,730.002,526.301,737,162
2024-05-082,688.002,729.242,680.002,712.002,509.65957,253
2024-05-072,632.002,685.312,632.002,676.002,476.331,098,204
2024-05-032,640.002,656.002,614.002,614.002,418.96495,825
2024-05-022,622.002,656.002,614.002,636.002,439.322,310,700
2024-05-012,590.002,636.002,578.002,602.002,407.851,199,439
2024-04-302,600.002,634.002,590.002,590.002,396.75788,597
2024-04-292,570.002,594.002,562.002,576.002,383.79561,925
2024-04-262,564.002,576.002,546.002,570.002,378.24923,433
2024-04-252,538.002,554.002,524.002,554.002,363.431,276,410
2024-04-242,534.002,554.002,524.002,538.002,348.63858,634
2024-04-232,526.002,540.002,523.932,536.002,346.78639,769
2024-04-222,482.002,528.002,482.002,518.002,330.12703,747
2024-04-192,408.002,456.002,402.002,456.002,272.751,623,316
2024-04-182,400.002,428.002,400.002,410.002,230.182,041,566
2024-04-172,370.002,399.762,370.002,388.002,209.82479,727
2024-04-162,372.002,415.472,360.002,378.002,200.57847,292
2024-04-152,410.002,424.002,408.002,410.002,230.18543,735
2024-04-122,410.002,430.002,404.772,408.002,228.33812,830
2024-04-112,382.002,394.002,360.012,390.002,211.67434,975
2024-04-102,398.002,398.002,378.002,390.002,211.672,029,662
2024-04-092,376.002,402.002,364.002,382.002,204.27541,716
2024-04-082,390.002,398.002,366.002,384.002,206.12429,146
2024-04-052,398.002,399.642,368.002,392.002,213.52588,123
2024-04-042,434.002,454.002,400.002,412.002,232.033,223,033
2024-04-032,442.002,452.002,422.002,436.002,254.242,354,007
2024-04-022,496.002,500.002,424.002,448.002,265.34965,559
2024-03-282,512.002,529.002,503.002,503.002,316.24796,657
2024-03-272,513.002,549.002,504.002,518.002,330.12777,014
2024-03-262,490.002,510.002,486.002,510.002,322.72599,690
2024-03-252,473.002,504.002,473.002,489.002,303.28984,672
2024-03-222,472.002,504.002,468.002,479.002,294.03450,167
2024-03-212,467.002,475.002,439.002,468.002,283.85499,397
2024-03-202,464.002,467.002,442.002,443.002,260.72606,592
2024-03-192,471.002,488.002,446.002,452.002,269.05859,143
2024-03-182,480.002,500.002,465.762,481.002,295.88720,410
2024-03-152,460.002,498.002,458.002,480.002,294.961,893,021
2024-03-142,480.002,489.002,452.002,467.002,282.93681,619
2024-03-132,477.002,496.002,458.002,475.002,290.332,020,694
← NewerPage 11 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.