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
2026-02-034,022.004,080.004,004.404,068.003,968.801,207,565
2026-02-024,020.004,042.003,984.004,024.003,925.87555,488
2026-01-303,978.003,978.003,944.003,950.003,853.67445,104
2026-01-293,946.003,970.003,931.903,960.003,863.43429,488
2026-01-283,878.003,938.003,870.003,938.003,841.97324,846
2026-01-273,904.003,916.553,878.003,912.003,816.60242,675
2026-01-263,904.003,916.003,860.003,904.003,808.80323,966
2026-01-233,830.003,890.193,826.003,890.003,795.14354,364
2026-01-223,934.003,944.003,890.003,908.003,812.70346,277
2026-01-213,906.003,948.003,870.003,882.003,787.33342,615
2026-01-203,940.003,954.003,908.003,920.003,824.41452,630
2026-01-193,920.003,930.003,890.003,924.003,828.31352,814
2026-01-163,904.003,972.003,894.003,926.003,830.26435,062
2026-01-153,910.003,958.003,906.003,922.003,826.36550,623
2026-01-143,848.003,936.003,842.003,904.003,808.80640,648
2026-01-133,922.003,948.003,834.003,846.003,752.211,164,930
2026-01-123,934.003,972.003,912.003,920.003,824.41325,671
2026-01-093,926.003,958.003,912.003,938.003,841.97284,514
2026-01-083,712.003,926.003,700.003,918.003,822.45649,165
2026-01-073,668.003,728.003,650.003,712.003,621.48303,030
2026-01-063,722.003,722.003,672.003,692.003,601.97325,491
2026-01-053,770.003,778.003,686.003,714.003,623.43328,339
2026-01-023,850.003,866.003,758.003,768.003,676.11590,707
2025-12-313,858.003,866.003,842.003,842.003,748.31121,669
2025-12-303,820.003,862.003,820.003,854.003,760.01133,293
2025-12-293,820.003,844.003,800.003,822.003,728.79152,585
2025-12-243,828.003,846.003,822.003,822.003,728.7957,410
2025-12-233,846.003,854.003,832.003,836.003,742.45178,750
2025-12-223,828.003,846.003,808.003,838.003,744.40263,954
2025-12-193,802.003,884.003,794.003,864.003,769.772,135,100
2025-12-183,782.003,830.003,778.003,830.003,736.60479,571
2025-12-173,728.003,780.003,726.003,780.003,687.823,905,528
2025-12-163,764.003,766.003,730.003,736.003,644.89315,971
2025-12-153,716.003,762.003,708.003,740.003,648.79385,483
2025-12-123,660.003,718.003,660.003,696.003,605.87345,127
2025-12-113,658.003,694.003,644.003,676.003,586.361,048,978
2025-12-103,632.003,668.003,612.003,650.003,560.99326,795
2025-12-093,642.003,678.003,604.003,642.003,553.18320,561
2025-12-083,686.003,692.003,647.453,654.003,564.89343,694
2025-12-053,684.003,710.003,678.003,686.003,596.11197,154
2025-12-043,704.003,716.003,672.003,684.003,594.16481,785
2025-12-033,772.003,772.003,690.003,700.003,609.77423,683
2025-12-023,810.003,840.003,762.003,764.003,672.21682,692
2025-12-013,774.003,818.003,774.003,810.003,717.09413,729
2025-11-283,788.003,826.003,766.003,788.003,695.62387,198
2025-11-273,782.003,810.003,752.003,784.003,691.72252,310
2025-11-263,788.003,802.003,754.003,784.003,691.72476,422
2025-11-253,690.003,826.003,678.003,802.003,709.28818,855
2025-11-243,698.003,712.003,664.183,690.003,600.011,200,371
2025-11-213,584.003,666.003,574.003,666.003,576.60927,391
2025-11-203,564.003,588.003,540.003,578.003,490.75404,017
2025-11-193,582.003,620.003,560.003,560.003,473.181,016,075
2025-11-183,606.003,652.003,570.003,576.003,488.79684,305
2025-11-173,624.003,656.003,608.003,628.003,539.53258,961
2025-11-143,664.003,668.003,616.003,616.003,527.82834,970
2025-11-133,694.003,734.003,658.003,658.003,568.79547,148
2025-11-123,670.003,706.003,654.003,690.003,600.01493,349
2025-11-113,606.003,666.003,592.003,666.003,576.60823,495
2025-11-103,554.003,600.893,554.003,590.003,502.45546,574
2025-11-073,514.003,566.003,508.003,558.003,471.23766,747
← NewerPage 4 of 5 · 254 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.