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
2025-11-063,502.003,516.003,470.003,514.003,428.311,037,636
2025-11-053,468.003,536.003,464.003,520.003,434.16489,673
2025-11-043,452.003,468.003,406.003,462.003,377.57399,384
2025-11-033,454.003,480.003,436.003,460.003,375.62484,676
2025-10-313,478.003,478.003,446.003,454.003,369.77438,073
2025-10-303,468.003,480.003,432.003,466.003,381.48481,623
2025-10-293,474.003,504.003,454.003,470.003,385.38428,019
2025-10-283,488.003,500.003,460.003,496.003,410.74858,615
2025-10-273,458.003,478.003,441.203,478.003,393.18600,848
2025-10-243,466.003,484.003,450.003,460.003,375.62451,739
2025-10-233,454.003,476.003,432.003,476.003,391.23594,117
2025-10-223,520.003,522.003,410.803,474.003,389.281,875,351
2025-10-213,490.003,552.003,372.003,506.003,420.501,250,612
2025-10-203,502.003,556.003,502.003,538.003,451.72378,610
2025-10-173,522.003,574.003,498.003,556.003,469.281,036,270
2025-10-163,402.003,494.003,402.003,494.003,408.791,082,050
2025-10-153,414.003,422.003,378.003,398.003,315.13533,587
2025-10-143,398.003,418.003,386.003,410.003,326.84382,169
2025-10-133,380.003,398.003,356.003,382.003,299.521,102,219
2025-10-103,372.003,388.003,350.003,372.003,289.77354,810
2025-10-093,350.003,364.003,326.003,346.003,264.40424,845
2025-10-083,350.003,364.003,330.003,356.003,274.16517,160
2025-10-073,352.003,352.003,306.003,346.003,264.40559,432
2025-10-063,292.003,342.003,270.003,328.003,246.84594,130
2025-10-033,362.003,384.003,306.003,306.003,225.38692,183
2025-10-023,412.003,414.403,314.003,362.003,280.011,294,956
2025-10-013,480.003,492.003,394.003,394.003,311.23632,656
2025-09-303,466.003,510.003,408.003,504.003,418.55988,324
2025-09-293,622.003,648.003,468.003,480.003,395.14808,415
2025-09-263,610.003,624.003,580.003,618.003,529.77285,469
2025-09-253,586.003,622.003,582.003,606.003,518.06334,785
2025-09-243,594.003,618.003,578.003,596.003,508.31373,346
2025-09-233,602.003,648.003,580.003,582.003,494.65381,626
2025-09-223,622.003,636.003,596.003,596.003,508.31269,785
2025-09-193,570.003,646.003,570.003,644.003,555.141,233,494
2025-09-183,594.003,598.003,566.003,570.003,482.94489,068
2025-09-173,610.003,630.003,588.003,594.003,506.35563,203
2025-09-163,680.003,686.003,598.003,598.003,510.26620,285
2025-09-153,728.003,730.003,686.003,690.003,600.01389,355
2025-09-123,710.003,730.003,694.003,716.003,625.38264,047
2025-09-113,702.003,720.003,685.353,714.003,623.43396,496
2025-09-103,760.003,778.003,700.003,706.003,615.62360,203
2025-09-093,748.003,758.003,710.003,748.003,656.60317,241
2025-09-083,762.003,786.003,732.003,738.003,646.84366,528
2025-09-053,746.003,780.003,726.003,780.003,687.82384,968
2025-09-043,756.003,772.003,730.003,756.003,664.40304,126
2025-09-033,718.003,746.003,672.003,744.003,652.70332,054
2025-09-023,710.003,734.003,694.003,726.003,635.14515,585
2025-09-013,740.003,750.003,708.003,724.003,633.18222,928
2025-08-293,742.003,764.003,726.003,736.003,644.89444,879
2025-08-283,790.003,798.003,740.003,746.003,654.65703,601
2025-08-273,820.003,832.003,786.003,794.003,701.48364,616
2025-08-263,818.003,858.003,775.253,814.003,720.99773,284
2025-08-223,932.003,948.003,888.003,892.003,797.09341,552
2025-08-213,988.003,998.003,896.003,944.003,847.82488,496
2025-08-203,934.004,004.003,904.003,996.003,898.55554,711
2025-08-193,904.003,934.003,878.003,930.003,834.16358,089
2025-08-183,900.003,902.003,876.003,892.003,797.09428,906
2025-08-153,886.003,890.003,838.003,882.003,787.33757,920
2025-08-143,856.003,892.003,848.003,884.003,789.28393,544
← NewerPage 5 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.