See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.06▲ 1.97%
← CCH.LSE stock page

Coca Cola HBC AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-213,964.003,994.003,948.003,994.003,808.24394,802
2025-05-203,944.003,968.003,936.003,966.003,781.54373,583
2025-05-193,920.003,950.003,904.003,950.003,766.291,523,109
2025-05-163,890.003,914.003,871.043,914.003,731.96613,903
2025-05-153,794.003,874.003,778.003,874.003,693.82622,916
2025-05-143,744.003,808.003,728.003,804.003,627.081,327,576
2025-05-133,776.003,816.003,754.003,772.003,596.57378,856
2025-05-123,814.003,822.003,700.003,752.003,577.50691,147
2025-05-093,844.003,848.003,776.003,808.003,630.89532,085
2025-05-083,920.003,932.003,826.003,832.003,653.78461,448
2025-05-073,910.003,916.003,879.983,892.003,710.98482,499
2025-05-063,870.003,918.003,870.003,880.003,699.541,888,118
2025-05-023,798.003,884.003,798.003,862.003,682.38835,422
2025-05-013,862.003,894.003,830.003,830.003,651.87226,161
2025-04-303,950.003,950.003,820.003,900.003,718.611,057,012
2025-04-293,768.003,810.003,746.003,754.003,579.40600,755
2025-04-283,804.003,844.003,780.003,790.003,613.73614,612
2025-04-253,808.003,814.003,768.003,798.003,621.36368,805
2025-04-243,792.003,824.003,784.003,802.003,625.17353,254
2025-04-233,814.003,818.003,744.003,786.003,609.91628,863
2025-04-223,786.003,814.003,776.003,804.003,627.08371,823
2025-04-173,714.003,778.003,696.003,766.003,590.85556,594
2025-04-163,670.003,740.003,662.003,740.003,566.05850,075
2025-04-153,636.003,678.003,616.003,670.003,499.31339,826
2025-04-143,608.003,632.003,576.003,628.003,459.26668,899
2025-04-113,550.003,572.003,514.003,554.003,388.712,298,941
2025-04-103,448.003,530.003,394.003,506.003,342.941,231,845
2025-04-093,422.003,442.003,359.283,366.003,209.452,366,714
2025-04-083,346.003,464.003,332.003,458.003,297.171,811,932
2025-04-073,418.003,444.003,294.003,322.003,167.501,068,006
2025-04-043,622.003,650.003,518.003,518.003,354.381,802,654
2025-04-033,538.003,634.003,532.003,618.003,449.73761,742
2025-04-023,510.003,544.003,504.003,544.003,379.17581,581
2025-04-013,510.003,524.003,474.003,512.003,348.66434,829
2025-03-313,488.003,514.003,482.003,504.003,341.03659,487
2025-03-283,460.003,540.003,448.003,516.003,352.47559,082
2025-03-273,430.003,466.003,430.003,464.003,302.89721,945
2025-03-263,434.003,456.003,420.003,456.003,295.261,691,762
2025-03-253,468.003,498.003,432.003,432.003,272.381,841,841
2025-03-243,484.003,492.003,442.003,460.003,299.08335,240
2025-03-213,454.003,498.003,452.003,480.003,318.151,181,108
2025-03-203,468.003,480.003,432.003,462.003,300.98415,751
2025-03-193,458.003,490.003,446.003,458.003,297.17430,990
2025-03-183,446.003,484.003,440.003,462.003,300.982,609,445
2025-03-173,408.003,468.003,408.003,448.003,287.64441,070
2025-03-143,394.003,416.003,376.003,406.003,247.59684,691
2025-03-133,460.003,468.003,353.363,388.003,230.43624,048
2025-03-123,476.003,514.003,472.003,476.003,314.331,531,079
2025-03-113,450.003,466.003,422.363,460.003,299.08785,691
2025-03-103,448.003,486.003,442.003,470.003,308.61798,090
2025-03-073,390.003,466.003,358.003,466.003,304.80735,404
2025-03-063,392.003,410.003,356.003,362.003,205.63739,296
2025-03-053,424.003,452.003,384.003,384.003,226.61451,402
2025-03-043,356.003,438.003,354.003,438.003,278.101,055,231
2025-03-033,360.003,384.003,344.003,350.003,194.19555,116
2025-02-283,386.003,410.003,346.003,360.003,203.731,594,269
2025-02-273,386.003,420.003,370.003,410.003,251.40946,390
2025-02-263,388.003,454.003,372.003,402.003,243.77886,366
2025-02-253,306.003,380.003,306.003,368.003,211.36362,625
2025-02-243,346.003,346.003,306.003,336.003,180.84326,116
← NewerPage 7 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.