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%WTI99.10▲ 2.01%
← CCH.LSE stock page

Coca Cola HBC AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-212,281.002,295.002,247.002,250.002,082.12531,639
2023-09-202,289.002,313.002,285.002,298.002,126.54521,367
2023-09-192,271.002,285.002,260.002,280.002,109.88335,407
2023-09-182,275.002,290.002,257.002,275.002,105.25676,487
2023-09-152,296.002,310.002,282.002,285.002,114.511,185,246
2023-09-142,245.002,286.002,235.002,282.002,111.73652,505
2023-09-132,280.002,282.002,230.002,247.002,079.34530,260
2023-09-122,280.002,298.002,273.002,280.002,109.882,550,850
2023-09-112,243.002,271.002,243.002,271.002,101.55585,207
2023-09-082,240.002,257.002,219.002,257.002,088.60851,817
2023-09-072,220.002,236.002,211.002,224.002,058.061,406,357
2023-09-062,201.002,233.002,198.842,225.002,058.98579,782
2023-09-052,222.002,227.002,205.002,210.002,045.10607,411
2023-09-042,259.002,268.002,226.002,228.002,061.76286,131
2023-09-012,291.002,291.002,250.002,253.002,084.89921,481
2023-08-312,298.002,317.002,278.002,278.002,108.031,650,669
2023-08-302,305.002,318.772,297.002,309.002,136.722,069,105
2023-08-292,290.002,317.002,273.002,302.002,130.243,056,659
2023-08-252,263.002,277.002,252.002,273.002,103.40339,315
2023-08-242,272.002,286.002,262.002,262.002,093.22209,694
2023-08-232,255.002,275.002,250.002,258.002,089.52341,353
2023-08-222,268.002,281.002,246.002,246.002,078.42717,417
2023-08-212,284.002,314.002,262.002,267.002,097.85706,666
2023-08-182,289.002,295.002,276.002,292.002,120.98543,261
2023-08-172,314.002,323.002,301.002,301.002,129.31678,353
2023-08-162,320.002,336.602,312.002,317.002,144.12875,892
2023-08-152,325.002,330.002,304.002,317.002,144.12383,965
2023-08-142,293.002,326.002,280.932,326.002,152.45677,800
2023-08-112,263.002,302.002,261.722,287.002,116.361,086,095
2023-08-102,298.002,300.002,258.002,280.002,109.88666,678
2023-08-092,328.002,345.002,269.002,275.002,105.251,492,140
2023-08-082,251.002,271.002,249.002,260.002,091.37687,065
2023-08-072,259.002,270.022,241.002,258.002,089.52522,319
2023-08-042,277.002,289.002,258.002,270.002,100.63422,309
2023-08-032,270.002,287.002,249.002,287.002,116.36576,584
2023-08-022,267.002,282.002,246.002,280.002,109.88690,367
2023-08-012,286.002,300.002,268.002,286.002,115.43469,341
2023-07-312,340.002,341.002,292.002,292.002,120.98790,326
2023-07-282,371.002,371.002,338.002,355.002,179.28412,300
2023-07-272,374.002,384.002,353.002,377.002,199.64489,118
2023-07-262,380.002,383.002,337.002,350.002,174.66993,849
2023-07-252,394.002,408.002,369.002,375.002,197.79853,696
2023-07-242,373.002,400.242,373.002,396.002,217.22489,060
2023-07-212,373.002,392.002,364.002,384.002,206.12759,732
2023-07-202,355.002,369.002,342.002,365.002,188.541,290,446
2023-07-192,343.002,364.002,336.352,349.002,173.731,179,704
2023-07-182,336.002,363.002,321.002,336.002,161.70540,932
2023-07-172,405.002,405.002,326.002,330.002,156.151,750,530
2023-07-142,418.002,437.002,418.002,432.002,250.54335,254
2023-07-132,390.002,446.002,389.262,420.002,239.431,070,621
2023-07-122,356.002,398.002,347.002,389.002,210.75305,890
2023-07-112,360.002,373.002,341.002,358.002,182.06846,690
2023-07-102,399.002,404.002,353.002,363.002,186.691,565,482
2023-07-072,350.002,384.002,309.002,372.002,195.012,024,906
2023-07-062,317.002,318.002,250.022,257.002,088.601,016,818
2023-07-052,314.002,317.002,307.002,316.002,143.191,393,915
2023-07-042,340.002,353.252,319.002,319.002,145.97894,946
2023-07-032,339.002,353.002,336.002,340.002,165.40639,165
2023-06-302,321.002,347.502,314.102,345.002,170.03620,610
2023-06-292,306.002,321.002,304.722,312.002,139.491,029,105
← NewerPage 14 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.