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%WTI99.86▲ 2.79%
← CCH.LSE stock page

Coca Cola HBC AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-122,466.002,477.002,445.002,467.002,282.931,151,991
2024-03-112,442.002,469.002,436.002,441.002,258.871,072,401
2024-03-082,480.002,487.012,430.002,460.002,276.45707,604
2024-03-072,464.002,479.002,446.002,471.002,286.63972,682
2024-03-062,487.002,498.002,443.882,460.002,276.451,042,765
2024-03-052,471.002,502.762,470.122,484.002,298.661,454,941
2024-03-042,455.002,472.002,446.002,471.002,286.63606,254
2024-03-012,474.002,483.002,446.002,464.002,280.15502,711
2024-02-292,481.002,494.832,456.002,465.002,281.081,104,462
2024-02-282,498.002,506.002,476.002,476.002,291.252,718,788
2024-02-272,486.002,502.002,484.002,488.002,302.361,839,941
2024-02-262,495.002,505.002,490.402,491.002,305.14367,586
2024-02-232,493.002,505.002,482.002,495.002,308.84489,768
2024-02-222,500.002,509.002,483.952,495.002,308.84543,530
2024-02-212,480.002,501.002,480.002,500.002,313.46629,128
2024-02-202,477.002,499.002,471.692,481.002,295.88661,693
2024-02-192,462.002,478.002,451.002,478.002,293.11507,753
2024-02-162,454.002,480.002,435.002,462.002,278.301,489,084
2024-02-152,400.002,458.002,390.002,440.002,257.94990,871
2024-02-142,294.002,390.002,287.002,382.002,204.271,342,016
2024-02-132,214.002,221.002,173.002,206.002,041.402,414,116
2024-02-122,200.002,223.002,195.002,213.002,047.88712,872
2024-02-092,177.002,217.002,177.002,191.002,027.521,344,293
2024-02-082,230.002,239.002,177.002,177.002,014.561,151,295
2024-02-072,297.002,306.002,239.002,239.002,071.94892,122
2024-02-062,328.002,335.002,280.002,290.002,119.132,019,608
2024-02-052,320.002,348.002,320.002,325.002,151.52654,340
2024-02-022,349.002,352.002,327.492,334.002,159.85552,274
2024-02-012,330.002,343.442,321.002,330.002,156.15469,179
2024-01-312,332.002,339.872,323.002,328.002,154.30859,628
2024-01-302,343.002,355.002,331.002,331.002,157.07702,458
2024-01-292,339.002,351.002,335.002,338.002,163.55526,286
2024-01-262,326.002,351.002,325.002,342.002,167.25587,066
2024-01-252,308.002,323.002,301.002,320.002,146.89293,384
2024-01-242,328.002,333.002,313.002,313.002,140.42453,751
2024-01-232,342.002,351.002,322.002,328.002,154.30591,329
2024-01-222,346.002,353.002,322.002,332.002,158.00498,095
2024-01-192,344.002,355.002,329.002,334.002,159.85469,683
2024-01-182,343.002,343.002,322.002,334.002,159.85383,804
2024-01-172,358.002,363.002,323.002,340.002,165.40844,324
2024-01-162,363.002,381.002,353.002,375.002,197.79724,471
2024-01-152,366.002,387.002,364.002,384.002,206.12387,825
2024-01-122,345.002,365.002,336.002,364.002,187.61591,553
2024-01-112,340.002,340.002,318.002,332.002,158.00757,792
2024-01-102,332.002,336.002,311.002,318.002,145.04434,839
2024-01-092,328.002,345.002,319.002,338.002,163.551,107,006
2024-01-082,302.002,322.002,292.002,321.002,147.82368,216
2024-01-052,294.002,316.002,284.002,304.002,132.09392,300
2024-01-042,311.002,318.002,290.002,309.002,136.72945,113
2024-01-032,315.002,329.002,300.002,311.002,138.57420,495
2024-01-022,306.002,315.002,285.002,315.002,142.27448,972
2023-12-292,300.002,305.002,293.002,305.002,133.01163,619
2023-12-282,293.002,298.002,285.002,287.002,116.36241,030
2023-12-272,297.002,312.002,267.002,288.002,117.28295,873
2023-12-222,275.002,301.002,234.062,289.002,118.21105,629
2023-12-212,291.002,304.002,277.002,287.002,116.36364,220
2023-12-202,292.002,316.002,270.002,297.002,125.612,100,315
2023-12-192,270.002,286.002,263.002,284.002,113.58934,529
2023-12-182,277.002,286.002,260.002,273.002,103.40375,485
2023-12-152,292.002,312.002,265.002,277.002,107.101,258,059
← NewerPage 12 of 22 · 1,267 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.