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
2025-08-133,864.003,894.003,829.743,850.003,756.111,303,521
2025-08-123,888.003,902.003,852.003,860.003,765.87711,010
2025-08-113,792.003,872.003,782.003,872.003,777.58570,185
2025-08-083,816.003,830.003,774.003,786.003,693.671,387,347
2025-08-073,670.003,806.003,642.003,804.003,711.231,113,005
2025-08-063,630.003,718.003,552.003,652.003,562.941,817,402
2025-08-053,926.003,948.723,914.003,922.003,826.36825,634
2025-08-043,930.003,942.003,901.003,918.003,822.45483,686
2025-08-013,924.003,962.003,914.003,932.003,836.112,307,921
2025-07-313,952.003,972.003,920.003,946.003,849.77389,645
2025-07-303,950.003,964.003,928.003,964.003,867.33279,547
2025-07-293,912.003,958.003,912.003,934.003,838.06852,324
2025-07-283,932.003,966.003,902.003,912.003,816.60362,275
2025-07-253,994.003,996.003,928.003,976.003,879.04353,884
2025-07-243,982.004,010.003,960.003,990.003,892.70331,832
2025-07-234,048.004,058.003,961.723,978.003,880.99373,057
2025-07-224,000.004,034.003,988.004,034.003,935.62732,841
2025-07-214,000.004,016.003,990.004,012.003,914.16218,685
2025-07-183,974.004,022.003,962.004,008.003,910.261,678,431
2025-07-173,938.003,960.003,916.003,952.003,855.62319,929
2025-07-163,942.003,958.003,920.003,926.003,830.26425,358
2025-07-153,950.003,956.003,922.003,940.003,843.921,851,384
2025-07-143,914.003,974.003,906.003,954.003,857.58287,166
2025-07-113,908.003,942.003,904.003,920.003,824.41293,992
2025-07-103,928.003,942.003,868.003,912.003,816.60387,914
2025-07-093,926.003,962.003,902.003,924.003,828.31488,098
2025-07-083,998.004,010.003,882.003,912.003,816.60612,064
2025-07-074,032.004,070.004,006.004,006.003,908.31317,329
2025-07-043,978.004,032.003,966.004,032.003,933.67428,187
2025-07-033,818.003,986.003,818.003,964.003,867.33552,454
2025-07-023,890.003,892.493,810.003,814.003,720.992,324,188
2025-07-013,820.003,872.003,802.003,870.003,775.623,466,008
2025-06-303,794.003,830.003,784.003,804.003,711.232,223,972
2025-06-273,786.003,820.003,752.003,768.003,676.11283,009
2025-06-263,758.003,812.003,744.003,786.003,693.67474,044
2025-06-253,844.003,852.143,766.003,766.003,674.16580,447
2025-06-243,886.003,886.003,830.003,850.003,756.111,123,298
2025-06-233,848.003,886.003,844.003,850.003,756.11268,052
2025-06-203,870.003,886.003,856.003,878.003,783.43736,017
2025-06-193,904.003,914.003,850.003,856.003,761.97220,945
2025-06-183,862.003,924.003,858.003,908.003,812.70381,210
2025-06-173,888.003,900.003,846.003,858.003,763.92579,510
2025-06-163,940.003,956.003,900.003,918.003,822.45436,060
2025-06-133,926.003,954.003,910.003,946.003,849.77701,110
2025-06-123,922.003,960.003,918.003,958.003,861.48850,722
2025-06-113,894.003,966.003,886.043,926.003,830.26357,099
2025-06-103,880.003,914.003,876.003,896.003,800.99425,876
2025-06-093,896.003,910.003,868.003,878.003,783.43199,481
2025-06-063,902.003,916.003,890.003,896.003,800.99260,328
2025-06-053,912.003,924.003,880.003,904.003,808.801,293,473
2025-06-043,900.003,918.003,855.003,918.003,822.453,395,989
2025-06-033,914.003,922.003,886.003,894.003,799.041,511,716
2025-06-023,858.003,900.003,854.003,890.003,795.14388,877
2025-05-303,870.003,884.003,848.793,862.003,767.823,279,365
2025-05-293,874.003,877.283,830.003,842.003,748.31475,996
2025-05-283,986.003,998.003,912.003,936.003,752.94692,109
2025-05-274,092.004,102.003,984.003,990.003,804.431,223,047
2025-05-234,010.004,024.003,958.004,008.003,821.595,390,532
2025-05-223,992.004,010.003,972.004,010.003,823.50324,150
2025-05-213,964.003,994.003,948.003,994.003,808.24394,802
← NewerPage 6 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.