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%WTI99.40▲ 2.32%
← CCH.LSE stock page

Coca Cola HBC AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-213,292.003,312.003,270.003,308.003,154.15502,169
2025-02-203,244.003,292.003,244.003,286.003,133.17688,028
2025-02-193,284.003,286.003,242.003,250.003,098.84604,219
2025-02-183,266.003,292.003,254.003,286.003,133.17500,265
2025-02-173,176.003,268.003,176.003,262.003,110.29482,642
2025-02-143,170.003,220.403,166.003,190.003,041.63557,037
2025-02-133,152.003,256.003,104.003,190.003,041.631,063,848
2025-02-122,968.002,992.002,956.002,970.002,831.87600,038
2025-02-112,992.003,002.002,940.002,940.002,803.26927,447
2025-02-103,024.003,046.002,984.002,984.002,845.22731,987
2025-02-072,988.003,054.002,986.003,036.002,894.801,735,950
2025-02-062,910.002,996.002,898.002,990.002,850.94991,064
2025-02-052,890.002,912.002,847.602,894.002,759.40681,988
2025-02-042,840.002,902.002,824.002,894.002,759.40799,237
2025-02-032,782.002,866.002,782.002,866.002,732.70623,750
2025-01-312,790.002,816.002,778.002,810.002,679.312,147,127
2025-01-302,794.002,829.402,788.002,788.002,658.33463,773
2025-01-292,808.002,824.002,790.002,794.002,664.05295,045
2025-01-282,798.002,824.002,794.002,818.002,686.94346,960
2025-01-272,798.002,818.402,793.692,794.002,664.05520,439
2025-01-242,762.002,796.002,752.002,796.002,665.96344,197
2025-01-232,766.002,774.002,748.002,762.002,633.54570,414
2025-01-222,814.002,820.002,759.762,774.002,644.98658,825
2025-01-212,802.002,824.002,786.002,820.002,688.84391,412
2025-01-202,792.002,804.002,778.002,804.002,673.591,372,044
2025-01-172,772.002,800.002,766.002,800.002,669.77695,284
2025-01-162,718.002,762.002,714.002,762.002,633.54257,546
2025-01-152,722.002,746.002,690.002,710.002,583.96349,534
2025-01-142,736.002,744.002,702.002,708.002,582.05810,619
2025-01-132,728.002,748.002,720.002,734.002,606.84272,743
2025-01-102,790.002,800.002,744.002,744.002,616.38410,130
2025-01-092,778.002,804.002,772.002,798.002,667.87282,986
2025-01-082,770.002,784.002,762.002,770.002,641.17357,403
2025-01-072,742.002,774.002,728.002,774.002,644.98339,058
2025-01-062,748.002,756.002,719.262,746.002,618.28304,491
2025-01-032,766.002,772.002,746.002,754.002,625.91207,370
2025-01-022,742.002,784.002,728.002,774.002,644.98356,213
2024-12-312,722.002,732.002,708.002,732.002,604.94197,381
2024-12-302,740.002,742.022,722.022,738.002,610.66297,536
2024-12-272,718.002,746.002,708.002,746.002,618.28406,177
2024-12-242,720.002,732.002,706.002,726.002,599.21329,932
2024-12-232,684.002,714.002,668.002,708.002,582.05216,061
2024-12-202,690.002,702.002,666.002,694.002,568.70913,651
2024-12-192,678.002,700.002,652.002,692.002,566.80438,355
2024-12-182,702.002,716.002,686.002,702.002,576.33509,486
2024-12-172,750.002,778.002,702.002,702.002,576.331,099,107
2024-12-162,788.002,794.002,762.002,772.002,643.08770,277
2024-12-132,782.002,802.002,778.002,802.002,671.68385,521
2024-12-122,770.002,796.002,770.002,780.002,650.70384,930
2024-12-112,756.002,776.002,740.002,770.002,641.171,018,421
2024-12-102,760.002,770.002,746.002,756.002,627.82396,860
2024-12-092,730.002,824.002,730.002,762.002,633.54637,057
2024-12-062,838.002,854.002,812.002,812.002,681.22475,617
2024-12-052,848.002,858.002,804.002,834.002,702.19365,955
2024-12-042,858.002,896.002,818.002,854.002,721.26497,630
2024-12-032,838.002,850.602,818.002,818.002,686.94409,206
2024-12-022,810.002,826.002,794.002,824.002,692.66241,483
2024-11-292,818.002,828.002,776.002,804.002,673.59582,194
2024-11-282,834.002,849.202,822.002,822.002,690.75263,357
2024-11-272,826.002,858.002,824.002,850.002,717.45315,351
← NewerPage 8 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.