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
2026-04-304,208.004,302.004,195.004,280.004,175.63773,999
2026-04-294,205.004,239.004,194.004,239.004,135.63738,279
2026-04-284,157.004,228.004,143.004,225.004,121.97740,664
2026-04-274,155.004,187.004,141.004,155.004,053.67380,388
2026-04-244,164.004,217.004,132.004,170.004,068.31478,705
2026-04-234,208.004,213.004,132.004,180.004,078.061,384,133
2026-04-224,207.004,245.004,202.004,226.004,122.94534,319
2026-04-214,352.004,368.004,205.004,205.004,102.45654,790
2026-04-204,417.004,433.854,377.004,385.004,278.07470,123
2026-04-174,370.004,438.004,338.004,419.004,311.24375,025
2026-04-164,337.004,415.004,334.804,366.004,259.53456,011
2026-04-154,430.004,438.004,329.004,329.004,223.43537,663
2026-04-144,431.004,465.004,383.004,431.004,322.94490,082
2026-04-134,440.004,455.004,380.004,414.004,306.36477,507
2026-04-104,384.004,588.004,380.004,478.004,368.801,042,742
2026-04-094,422.004,426.004,317.004,393.004,285.87453,177
2026-04-084,340.004,455.004,308.004,406.004,298.55653,514
2026-04-074,289.004,315.004,218.004,218.004,115.14338,589
2026-04-024,292.004,292.004,216.004,274.004,169.77415,615
2026-04-014,296.004,320.004,180.004,256.004,152.21897,169
2026-03-314,248.004,330.004,238.004,246.004,142.46421,668
2026-03-304,244.004,288.004,230.004,260.004,156.11584,727
2026-03-274,252.004,260.004,198.004,242.004,138.55727,944
2026-03-264,290.004,338.004,238.004,240.004,136.60369,891
2026-03-254,272.004,316.004,234.004,316.004,210.75512,358
2026-03-244,206.004,246.004,152.004,230.004,126.851,163,238
2026-03-234,152.004,272.004,100.004,190.004,087.82559,845
2026-03-204,326.004,326.004,154.004,196.004,093.672,141,141
2026-03-194,396.004,402.004,284.004,296.004,191.24541,601
2026-03-184,542.004,552.704,426.004,462.004,353.19446,467
2026-03-174,552.004,572.004,520.004,538.004,427.33225,520
2026-03-164,542.004,596.004,532.004,554.004,442.94564,744
2026-03-134,460.004,550.004,422.004,548.004,437.09440,882
2026-03-124,502.004,532.004,474.004,474.004,364.89571,545
2026-03-114,564.004,580.004,514.004,528.004,417.58889,502
2026-03-104,548.004,602.934,522.004,580.004,468.311,112,152
2026-03-094,462.004,532.004,398.004,500.004,390.261,099,905
2026-03-064,554.004,556.004,446.004,496.004,386.36345,580
2026-03-054,566.004,634.004,528.004,542.004,431.24676,958
2026-03-044,576.004,670.004,566.004,566.004,454.65627,037
2026-03-034,700.004,722.004,556.004,596.004,483.92619,862
2026-03-024,760.004,796.004,706.004,748.004,632.21394,555
2026-02-274,776.004,838.004,764.004,810.004,692.70781,706
2026-02-264,796.004,808.004,767.004,768.004,651.73276,639
2026-02-254,770.004,810.004,730.004,810.004,692.70331,120
2026-02-244,830.004,890.004,786.004,786.004,669.29375,001
2026-02-234,796.004,850.004,766.004,850.004,731.73193,297
2026-02-204,722.004,796.004,694.004,774.004,657.58865,146
2026-02-194,732.004,742.004,692.004,722.004,606.85406,605
2026-02-184,716.004,798.004,716.004,736.004,620.51565,746
2026-02-174,704.004,756.004,694.004,724.004,608.80364,095
2026-02-164,684.004,704.004,630.004,704.004,589.29367,156
2026-02-134,718.004,726.004,648.004,704.004,589.29585,848
2026-02-124,630.004,740.004,586.004,722.004,606.85919,410
2026-02-114,498.004,660.004,482.844,630.004,517.091,076,371
2026-02-104,342.004,528.004,330.004,478.004,368.80882,482
2026-02-094,278.004,320.674,258.004,278.004,173.67740,724
2026-02-064,254.004,320.004,238.004,262.004,158.06454,358
2026-02-054,216.004,268.004,178.004,258.004,154.16470,406
2026-02-044,090.004,230.004,076.004,230.004,126.85817,231
← NewerPage 3 of 22 · 1,266 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.