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%WTI99.48▲ 2.40%
← CCH.LSE stock page

Coca Cola HBC AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-142,290.002,328.002,285.002,296.002,124.69780,924
2023-12-132,279.002,291.002,259.002,274.002,104.33664,062
2023-12-122,272.002,293.002,256.002,277.002,107.10554,743
2023-12-112,269.002,278.002,256.002,270.002,100.63526,865
2023-12-082,259.002,294.002,252.002,273.002,103.401,056,844
2023-12-072,227.002,267.002,209.002,258.002,089.521,147,187
2023-12-062,252.002,264.002,232.002,232.002,065.461,049,290
2023-12-052,217.002,228.002,195.002,226.002,059.91491,539
2023-12-042,205.002,228.002,205.002,218.002,052.51469,395
2023-12-012,200.002,227.002,196.002,218.002,052.51912,784
2023-11-302,175.002,201.002,170.842,196.002,032.151,810,223
2023-11-292,198.002,206.002,179.002,179.002,016.42427,169
2023-11-282,181.002,210.002,163.002,205.002,040.48992,554
2023-11-272,180.002,197.002,178.002,181.002,018.27554,614
2023-11-242,182.002,191.002,172.382,181.002,018.271,604,873
2023-11-232,188.002,201.002,181.002,190.002,026.59391,436
2023-11-222,174.002,188.002,173.002,188.002,024.74594,326
2023-11-212,111.002,203.002,082.002,176.002,013.64772,316
2023-11-202,111.002,126.002,086.362,089.001,933.13494,547
2023-11-172,104.002,131.002,095.052,117.001,959.04616,832
2023-11-162,078.002,109.002,076.002,096.001,939.61875,300
2023-11-152,084.002,113.002,078.002,090.001,934.061,083,458
2023-11-142,096.002,108.002,065.002,065.001,910.92699,558
2023-11-132,094.002,098.502,082.002,093.001,936.83377,675
2023-11-102,129.002,129.002,071.902,085.001,929.43850,443
2023-11-092,112.002,141.002,112.002,135.001,975.70373,235
2023-11-082,111.002,142.002,101.002,118.001,959.971,163,502
2023-11-072,124.002,133.002,100.002,118.001,959.971,396,161
2023-11-062,119.002,133.002,112.002,121.001,962.74807,170
2023-11-032,115.002,140.002,106.002,115.001,957.19378,063
2023-11-022,143.002,150.002,101.002,104.001,947.01673,927
2023-11-012,143.002,143.002,089.002,122.001,963.67728,563
2023-10-312,132.002,150.002,124.002,132.001,972.921,135,032
2023-10-302,114.002,155.002,113.002,142.001,982.181,335,968
2023-10-272,129.002,136.002,102.002,102.001,945.16727,848
2023-10-262,153.002,163.002,122.002,129.001,970.15576,251
2023-10-252,154.002,170.002,138.002,157.001,996.06407,842
2023-10-242,132.002,154.002,112.002,143.001,983.10576,341
2023-10-232,116.002,133.002,111.002,124.001,965.52391,919
2023-10-202,136.002,136.002,102.002,119.001,960.89572,231
2023-10-192,131.002,146.002,117.002,137.001,977.55643,584
2023-10-182,116.002,132.002,108.002,131.001,972.00421,739
2023-10-172,120.002,126.002,106.002,113.001,955.34658,403
2023-10-162,118.002,132.002,096.002,117.001,959.04390,119
2023-10-132,134.002,143.002,103.002,115.001,957.19393,444
2023-10-122,156.002,177.002,138.002,140.001,980.32427,793
2023-10-112,143.002,175.002,129.002,147.001,986.80949,488
2023-10-102,123.002,161.002,092.002,149.001,988.65685,004
2023-10-092,117.002,136.002,102.002,102.001,945.16594,882
2023-10-062,170.002,170.002,097.002,128.001,969.221,691,880
2023-10-052,168.002,198.002,165.802,183.002,020.12393,538
2023-10-042,151.002,194.002,151.002,176.002,013.64561,829
2023-10-032,184.002,200.002,164.002,167.002,005.31550,639
2023-10-022,250.002,271.002,188.002,195.002,031.221,102,315
2023-09-292,258.002,268.002,243.002,249.002,081.19672,935
2023-09-282,232.002,241.002,208.002,235.002,068.24921,022
2023-09-272,265.002,265.002,238.002,248.002,080.27754,578
2023-09-262,220.002,250.002,220.002,250.002,082.12572,681
2023-09-252,241.002,257.002,221.002,221.002,055.28515,695
2023-09-222,237.002,252.002,230.002,245.002,077.49499,096
← NewerPage 13 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.