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
2024-11-262,804.002,822.002,798.002,816.002,685.03361,357
2024-11-252,800.002,818.002,799.202,816.002,685.031,599,449
2024-11-222,768.002,800.002,764.482,798.002,667.87399,434
2024-11-212,732.002,764.002,714.002,756.002,627.82286,839
2024-11-202,756.002,768.002,724.002,740.002,612.56416,419
2024-11-192,766.002,776.002,734.002,754.002,625.91368,679
2024-11-182,748.002,768.002,720.002,768.002,639.26403,265
2024-11-152,754.002,784.002,748.002,754.002,625.91633,392
2024-11-142,800.002,806.002,752.002,768.002,639.26568,206
2024-11-132,812.002,814.002,786.002,800.002,669.77364,168
2024-11-122,824.002,834.002,798.002,818.002,686.94370,273
2024-11-112,818.002,846.002,810.002,838.002,706.01399,091
2024-11-082,808.002,808.002,776.002,806.002,675.49530,938
2024-11-072,834.002,834.002,788.002,802.002,671.681,115,502
2024-11-062,812.002,860.002,782.002,806.002,675.49824,026
2024-11-052,742.002,780.002,732.002,772.002,643.08568,822
2024-11-042,768.002,774.002,746.002,746.002,618.28494,276
2024-11-012,696.002,754.002,688.002,754.002,625.91438,294
2024-10-312,744.002,746.002,699.912,710.002,583.96952,841
2024-10-302,676.002,698.002,668.002,668.002,543.91495,745
2024-10-292,760.002,766.002,690.002,694.002,568.70449,685
2024-10-282,786.002,786.002,754.002,756.002,627.82408,328
2024-10-252,782.002,798.002,756.002,776.002,646.89315,837
2024-10-242,774.002,806.002,768.002,782.002,652.61411,435
2024-10-232,770.002,790.002,764.002,774.002,644.98520,915
2024-10-222,788.002,810.002,766.002,778.002,648.80565,709
2024-10-212,822.002,836.002,794.002,802.002,671.68223,869
2024-10-182,796.002,830.002,796.002,830.002,698.38231,154
2024-10-172,808.002,826.242,792.002,816.002,685.03608,608
2024-10-162,800.002,822.002,794.002,806.002,675.49318,502
2024-10-152,816.002,826.002,794.002,804.002,673.59454,942
2024-10-142,756.002,806.002,748.002,794.002,664.05356,947
2024-10-112,736.002,760.002,732.002,756.002,627.82196,200
2024-10-102,740.002,774.002,731.562,742.002,614.47443,676
2024-10-092,720.002,740.002,708.002,730.002,603.03256,189
2024-10-082,716.002,734.002,705.592,712.002,585.87525,100
2024-10-072,716.002,744.002,708.002,736.002,608.75363,396
2024-10-042,700.002,716.002,676.002,708.002,582.05485,190
2024-10-032,726.002,726.002,662.002,682.002,557.26813,109
2024-10-022,642.002,726.002,620.002,726.002,599.21807,708
2024-10-012,674.002,690.002,628.002,638.002,515.31546,411
2024-09-302,692.002,702.002,654.002,664.002,540.10415,395
2024-09-272,684.002,716.002,678.002,710.002,583.96532,139
2024-09-262,714.002,722.002,678.002,694.002,568.70724,841
2024-09-252,680.002,698.002,674.002,692.002,566.801,447,501
2024-09-242,740.002,746.802,676.002,688.002,562.98621,369
2024-09-232,728.002,758.002,725.102,728.002,601.12479,494
2024-09-202,752.002,762.002,726.002,732.002,604.941,021,856
2024-09-192,792.002,798.002,752.002,764.002,635.45719,172
2024-09-182,794.002,808.002,772.002,772.002,643.08803,658
2024-09-172,828.002,830.002,794.002,798.002,667.87449,112
2024-09-162,800.002,812.002,798.002,802.002,671.68347,630
2024-09-132,826.002,826.002,804.002,808.002,677.40465,362
2024-09-122,822.002,824.002,800.002,816.002,685.03391,074
2024-09-112,844.002,852.002,800.002,802.002,671.68368,159
2024-09-102,854.002,880.002,844.002,846.002,713.63388,274
2024-09-092,834.002,876.002,828.002,876.002,742.24345,218
2024-09-062,844.002,856.002,812.002,816.002,685.03475,102
2024-09-052,830.002,860.002,820.002,854.002,721.26446,874
2024-09-042,808.002,836.002,800.002,830.002,698.38459,221
← NewerPage 9 of 22 · 1,267 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.