Coca Cola HBC AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4,526.00 | 4,554.00 | 4,486.00 | 4,526.00 | 4,526.00 | 522,471 |
| 2026-10-19 | 4,406.00 | 4,506.00 | 4,398.00 | 4,506.00 | 4,506.00 | 693,842 |
| 2026-10-16 | 4,394.00 | 4,430.00 | 4,334.00 | 4,426.00 | 4,426.00 | 750,983 |
| 2026-10-15 | 4,400.00 | 4,452.00 | 4,348.00 | 4,430.00 | 4,430.00 | 1,736,826 |
| 2026-10-14 | 4,330.00 | 4,358.00 | 4,308.00 | 4,350.00 | 4,350.00 | 680,005 |
| 2026-10-13 | 4,408.00 | 4,438.00 | 4,308.00 | 4,328.00 | 4,328.00 | 443,821 |
| 2026-10-12 | 4,308.00 | 4,377.17 | 4,288.00 | 4,350.00 | 4,350.00 | 418,054 |
| 2026-10-09 | 4,286.00 | 4,314.00 | 4,276.00 | 4,282.00 | 4,282.00 | 299,622 |
| 2026-10-08 | 4,216.00 | 4,284.00 | 4,216.00 | 4,254.00 | 4,254.00 | 275,392 |
| 2026-10-07 | 4,220.00 | 4,260.00 | 4,214.00 | 4,248.00 | 4,248.00 | 504,362 |
| 2026-10-06 | 4,278.00 | 4,300.00 | 4,208.00 | 4,236.00 | 4,236.00 | 345,405 |
| 2026-10-05 | 4,286.00 | 4,298.79 | 4,244.00 | 4,254.00 | 4,254.00 | 282,155 |
| 2026-10-02 | 4,228.00 | 4,278.00 | 4,224.00 | 4,242.00 | 4,242.00 | 391,424 |
| 2026-10-01 | 4,312.00 | 4,354.46 | 4,206.00 | 4,206.00 | 4,206.00 | 553,291 |
| 2026-09-30 | 4,370.00 | 4,418.00 | 4,354.00 | 4,354.00 | 4,354.00 | 1,276,827 |
| 2026-09-29 | 4,276.00 | 4,350.00 | 4,256.00 | 4,348.00 | 4,348.00 | 679,345 |
| 2026-09-28 | 4,398.00 | 4,432.00 | 4,288.00 | 4,288.00 | 4,288.00 | 440,335 |
| 2026-09-25 | 4,368.00 | 4,420.00 | 4,356.00 | 4,372.00 | 4,372.00 | 256,645 |
| 2026-09-24 | 4,402.00 | 4,454.00 | 4,360.00 | 4,360.00 | 4,360.00 | 365,405 |
| 2026-09-23 | 4,410.00 | 4,410.45 | 4,364.00 | 4,384.00 | 4,384.00 | 638,288 |
| 2026-09-22 | 4,284.00 | 4,464.00 | 4,280.00 | 4,408.00 | 4,408.00 | 1,186,585 |
| 2026-09-21 | 4,248.00 | 4,290.00 | 4,205.92 | 4,278.00 | 4,278.00 | 646,729 |
| 2026-09-18 | 4,500.00 | 4,500.00 | 4,238.00 | 4,248.00 | 4,248.00 | 2,728,071 |
| 2026-09-17 | 4,608.00 | 4,662.00 | 4,600.00 | 4,610.00 | 4,610.00 | 1,149,370 |
| 2026-09-16 | 4,608.00 | 4,634.00 | 4,574.00 | 4,584.00 | 4,584.00 | 1,237,116 |
| 2026-09-15 | 4,614.00 | 4,636.00 | 4,572.00 | 4,606.00 | 4,606.00 | 463,466 |
| 2026-09-14 | 4,516.00 | 4,644.00 | 4,510.00 | 4,644.00 | 4,644.00 | 792,680 |
| 2026-09-11 | 4,476.00 | 4,536.00 | 4,472.00 | 4,494.00 | 4,494.00 | 394,727 |
| 2026-09-10 | 4,456.00 | 4,498.00 | 4,432.00 | 4,496.00 | 4,496.00 | 1,091,629 |
| 2026-09-09 | 4,530.00 | 4,552.00 | 4,456.00 | 4,456.00 | 4,456.00 | 428,875 |
| 2026-09-08 | 4,478.00 | 4,636.00 | 4,474.00 | 4,590.00 | 4,590.00 | 1,072,995 |
| 2026-09-07 | 4,498.00 | 4,522.00 | 4,470.95 | 4,480.00 | 4,480.00 | 333,056 |
| 2026-09-04 | 4,548.00 | 4,550.00 | 4,488.00 | 4,534.00 | 4,534.00 | 672,734 |
| 2026-09-03 | 4,578.00 | 4,612.00 | 4,554.00 | 4,572.00 | 4,572.00 | 521,146 |
| 2026-09-02 | 4,580.00 | 4,606.00 | 4,520.00 | 4,580.00 | 4,580.00 | 547,823 |
| 2026-09-01 | 4,562.00 | 4,618.00 | 4,542.00 | 4,594.00 | 4,594.00 | 969,530 |
| 2026-08-28 | 4,594.00 | 4,632.33 | 4,556.00 | 4,570.00 | 4,570.00 | 1,544,789 |
| 2026-08-27 | 4,642.00 | 4,654.00 | 4,564.00 | 4,564.00 | 4,564.00 | 478,477 |
| 2026-08-26 | 4,612.00 | 4,688.00 | 4,604.00 | 4,666.00 | 4,666.00 | 667,778 |
| 2026-08-25 | 4,612.00 | 4,622.00 | 4,573.30 | 4,602.00 | 4,602.00 | 1,002,346 |
| 2026-08-24 | 4,558.00 | 4,616.00 | 4,536.00 | 4,616.00 | 4,616.00 | 618,872 |
| 2026-08-21 | 4,452.00 | 4,548.00 | 4,438.00 | 4,544.00 | 4,544.00 | 2,653,899 |
| 2026-08-20 | 4,420.00 | 4,444.00 | 4,316.00 | 4,442.00 | 4,442.00 | 931,335 |
| 2026-08-19 | 4,540.00 | 4,558.00 | 4,494.00 | 4,516.00 | 4,516.00 | 352,887 |
| 2026-08-18 | 4,538.00 | 4,574.00 | 4,496.00 | 4,546.00 | 4,546.00 | 414,446 |
| 2026-08-17 | 4,586.00 | 4,596.00 | 4,496.00 | 4,538.00 | 4,538.00 | 586,594 |
| 2026-08-14 | 4,626.00 | 4,654.00 | 4,598.00 | 4,606.00 | 4,606.00 | 442,559 |
| 2026-08-13 | 4,594.00 | 4,672.00 | 4,594.00 | 4,658.00 | 4,658.00 | 811,022 |
| 2026-08-12 | 4,620.00 | 4,628.00 | 4,568.00 | 4,604.00 | 4,604.00 | 558,312 |
| 2026-08-11 | 4,712.00 | 4,728.00 | 4,614.00 | 4,614.00 | 4,614.00 | 646,588 |
| 2026-08-10 | 4,920.00 | 4,928.00 | 4,706.70 | 4,724.00 | 4,724.00 | 544,817 |
| 2026-08-07 | 4,916.00 | 5,005.00 | 4,898.00 | 4,960.00 | 4,960.00 | 531,033 |
| 2026-08-06 | 5,060.00 | 5,060.00 | 4,916.00 | 4,916.00 | 4,916.00 | 442,172 |
| 2026-08-05 | 4,876.00 | 5,055.00 | 4,866.25 | 5,015.00 | 5,015.00 | 1,038,081 |
| 2026-08-04 | 4,854.00 | 4,884.00 | 4,808.00 | 4,826.00 | 4,826.00 | 458,355 |
| 2026-08-03 | 5,010.00 | 5,020.00 | 4,864.00 | 4,884.00 | 4,884.00 | 769,110 |
| 2026-07-31 | 5,025.00 | 5,090.00 | 4,982.00 | 5,010.00 | 5,010.00 | 433,893 |
| 2026-07-30 | 5,030.00 | 5,085.00 | 5,015.00 | 5,060.00 | 5,060.00 | 326,472 |
| 2026-07-29 | 5,050.00 | 5,065.25 | 5,000.00 | 5,065.00 | 5,065.00 | 703,702 |
| 2026-07-28 | 4,954.00 | 5,085.00 | 4,936.00 | 5,085.00 | 5,085.00 | 765,290 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 1.0119 GBP |
| 2025-05-29 | 0.8685 GBP |
| 2024-05-30 | 0.7842 GBP |
| 2023-05-25 | 0.6577 GBP |
| 2022-07-07 | 0.5987 GBP |
| 2021-07-08 | 0.5397 GBP |
| 2020-07-02 | 0.5228 GBP |
| 2019-07-04 | 2.1671 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.