Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CCH.LSE stock page

Coca Cola HBC AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-274,906.004,918.004,834.004,918.004,918.00235,919
2026-07-244,826.004,870.004,810.004,870.004,870.00271,271
2026-07-234,944.004,960.004,780.004,816.004,816.00782,412
2026-07-224,922.004,996.004,896.004,970.004,970.00316,205
2026-07-214,874.004,914.004,856.004,914.004,914.00295,565
2026-07-204,880.004,928.004,868.004,898.004,898.00277,015
2026-07-174,966.005,030.004,928.004,936.004,936.00377,146
2026-07-164,878.004,972.004,858.004,972.004,972.00473,682
2026-07-154,920.004,928.004,842.004,904.004,904.00432,042
2026-07-144,890.004,972.004,866.004,954.004,954.00412,710
2026-07-134,922.004,956.004,882.004,920.004,920.00300,977
2026-07-104,888.004,940.004,846.004,932.004,932.00927,420
2026-07-094,920.004,934.004,892.004,892.004,892.00405,132
2026-07-085,025.005,025.004,908.004,908.004,908.00473,921
2026-07-075,065.005,135.005,034.705,050.005,050.001,432,358
2026-07-065,180.005,195.005,005.005,025.005,025.00527,778
2026-07-035,120.005,185.005,078.025,170.005,170.00326,406
2026-07-024,960.005,140.264,960.005,140.005,140.00705,075
2026-07-014,890.004,990.004,876.004,958.004,958.001,315,725
2026-06-304,912.004,938.004,864.004,920.004,920.00749,943
2026-06-294,884.004,990.004,872.004,934.004,934.00487,016
2026-06-264,774.004,904.004,754.004,890.004,890.00522,967
2026-06-254,800.004,820.004,760.004,760.004,760.00700,537
2026-06-244,662.004,816.004,660.004,816.004,816.00916,331
2026-06-234,554.004,666.004,534.004,662.004,662.00366,965
2026-06-224,544.004,594.004,506.004,594.004,594.00686,615
2026-06-194,586.004,606.004,528.004,542.004,542.001,604,248
2026-06-184,562.004,594.004,524.004,586.004,586.00249,109
2026-06-174,564.004,608.004,554.004,594.004,594.00348,757
2026-06-164,606.004,630.004,520.004,566.004,566.00599,054
2026-06-154,600.004,638.004,582.004,590.004,590.00430,541
2026-06-124,544.004,594.404,534.004,586.004,586.00343,684
2026-06-114,514.004,582.004,508.004,528.004,528.00493,376
2026-06-104,410.004,524.004,406.004,522.004,522.00478,639
2026-06-094,326.004,456.004,312.004,416.004,416.00378,940
2026-06-084,294.004,342.004,286.004,338.004,338.00441,784
2026-06-054,246.004,344.004,242.004,294.004,294.00437,244
2026-06-044,188.004,320.004,188.004,236.004,236.00426,526
2026-06-034,204.004,238.004,182.004,194.004,194.00623,123
2026-06-024,252.004,252.004,216.004,216.004,216.00267,615
2026-06-014,242.004,282.004,210.004,228.004,228.00471,193
2026-05-294,300.004,366.004,226.004,264.004,264.002,830,740
2026-05-284,336.004,340.004,280.004,280.004,280.00524,873
2026-05-274,262.004,360.004,258.004,360.004,360.00372,533
2026-05-264,320.004,338.004,276.004,280.004,280.00406,182
2026-05-224,294.004,316.004,276.004,278.004,278.00302,983
2026-05-214,216.004,284.004,214.004,284.004,284.00352,862
2026-05-204,210.004,260.004,176.004,240.004,240.00478,564
2026-05-194,190.004,264.004,166.004,238.004,238.001,808,786
2026-05-184,104.004,180.004,094.004,170.004,170.00319,785
2026-05-154,166.004,178.004,114.004,114.004,114.002,116,816
2026-05-144,192.004,224.004,164.004,172.004,172.00274,004
2026-05-134,234.004,264.004,208.004,264.004,160.02709,290
2026-05-124,178.004,290.004,150.004,270.004,165.87749,825
2026-05-114,236.004,278.004,192.004,192.004,089.77361,619
2026-05-084,313.004,334.004,207.004,250.004,146.36522,353
2026-05-074,312.004,399.004,188.004,326.004,220.501,099,037
2026-05-064,327.004,449.004,319.004,428.004,320.021,204,895
2026-05-054,325.004,342.004,230.004,282.004,177.58572,455
2026-05-014,267.004,343.004,253.004,313.004,207.82459,874
← NewerPage 2 of 3 · 128 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.