See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.13▲ 2.04%
← CCH.LSE stock page

Coca Cola HBC AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-292,306.002,321.002,304.722,312.002,139.491,029,105
2023-06-282,296.002,315.002,292.572,311.002,138.57806,844
2023-06-272,328.002,332.002,277.632,291.002,120.06890,430
2023-06-262,348.002,349.002,314.002,320.002,146.89409,285
2023-06-232,338.002,348.002,330.002,341.002,166.33581,822
2023-06-222,317.002,342.002,305.002,340.002,165.401,932,527
2023-06-212,326.002,355.002,320.002,320.002,146.891,035,899
2023-06-202,321.002,345.002,307.002,337.002,162.631,212,977
2023-06-192,300.002,348.002,265.002,321.002,147.82862,183
2023-06-162,315.002,342.002,313.002,332.002,158.002,015,011
2023-06-152,319.002,333.002,299.342,319.002,145.971,288,308
2023-06-142,342.002,356.002,315.002,338.002,163.551,153,169
2023-06-132,349.002,349.002,304.452,346.002,170.95589,621
2023-06-122,355.002,361.002,327.002,338.002,163.55409,551
2023-06-092,377.002,379.002,336.002,338.002,163.55527,208
2023-06-082,373.002,373.002,355.002,367.002,190.391,003,767
2023-06-072,381.002,388.002,369.002,371.002,194.09524,313
2023-06-062,383.002,398.002,373.002,386.002,207.97501,125
2023-06-052,393.002,397.002,379.002,382.002,204.27386,117
2023-06-022,381.002,399.002,364.002,389.002,210.75743,335
2023-06-012,395.002,398.002,358.002,369.002,192.241,178,548
2023-05-312,364.002,409.002,356.002,388.002,209.824,281,005
2023-05-302,432.002,439.002,381.002,384.002,206.121,240,501
2023-05-262,396.002,435.002,388.002,422.002,241.28837,077
2023-05-252,450.002,450.002,354.002,391.002,212.601,294,866
2023-05-242,522.002,522.002,481.002,500.002,250.92726,088
2023-05-232,531.002,541.002,526.002,528.002,276.13689,439
2023-05-222,540.002,562.002,534.002,535.002,282.43628,276
2023-05-192,547.002,558.002,538.002,538.002,285.13699,747
2023-05-182,554.002,562.002,548.002,548.002,294.14707,611
2023-05-172,558.002,573.002,534.002,535.002,282.43961,740
2023-05-162,558.002,580.192,557.612,565.002,309.441,181,521
2023-05-152,565.002,582.002,560.002,560.002,304.942,221,370
2023-05-122,546.002,581.002,545.502,561.002,305.841,815,063
2023-05-112,517.002,556.002,517.002,546.002,292.331,200,392
2023-05-102,525.002,525.002,494.002,523.002,271.63693,022
2023-05-092,516.002,533.002,498.002,504.002,254.52968,317
2023-05-052,530.002,538.002,504.002,520.002,268.93538,387
2023-05-042,469.002,519.002,455.562,519.002,268.021,485,718
2023-05-032,470.002,506.502,445.002,483.002,235.61826,895
2023-05-022,424.002,461.002,417.002,433.002,190.592,936,768
2023-04-282,429.002,439.002,409.372,424.002,182.49606,577
2023-04-272,416.002,430.002,397.002,418.002,177.09817,218
2023-04-262,425.002,432.002,416.002,424.002,182.49512,343
2023-04-252,409.002,443.002,406.002,438.002,195.10521,399
2023-04-242,399.002,420.002,393.802,420.002,178.89584,070
2023-04-212,377.002,408.002,369.002,405.002,165.381,202,213
2023-04-202,373.002,380.002,356.042,373.002,136.57784,676
2023-04-192,339.002,384.002,339.002,372.002,135.67672,835
2023-04-182,337.002,345.002,328.002,345.002,111.36650,177
2023-04-172,322.002,355.002,312.002,335.002,102.36906,795
2023-04-142,323.002,332.002,307.002,317.002,086.15831,402
2023-04-132,300.002,316.002,299.002,316.002,085.251,502,228
2023-04-122,297.002,316.002,284.002,300.002,070.841,287,737
2023-04-112,292.002,308.002,274.002,304.002,074.452,839,678
2023-04-062,277.002,297.002,276.002,293.002,064.54565,179
2023-04-052,269.002,287.002,257.022,287.002,059.141,023,598
2023-04-042,260.002,267.002,235.002,264.002,038.43960,020
2023-04-032,215.002,256.002,209.002,244.002,020.421,922,760
2023-03-312,199.002,248.422,199.002,213.001,992.512,098,604
← NewerPage 15 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.