Coca-Cola HBC AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	31.800	31.960	31.680	31.860	31.860	6,723
2024-08-13	31.640	31.960	31.640	31.960	31.960	995
2024-08-12	31.400	31.740	31.400	31.640	31.640	7,249
2024-08-09	31.180	31.660	31.180	31.260	31.260	6,961
2024-08-08	32.100	32.100	30.660	31.180	31.180	13,243
2024-08-07	31.540	31.700	30.680	31.200	31.200	19,727
2024-08-06	31.460	32.100	31.360	31.520	31.520	26,934
2024-08-05	32.680	32.920	31.460	31.460	31.460	42,123
2024-08-02	33.380	33.560	33.140	33.220	33.220	31,821
2024-08-01	33.700	34.000	33.400	34.000	34.000	11,516
2024-07-31	34.000	34.040	33.740	33.920	33.920	20,646
2024-07-30	33.480	33.740	33.320	33.320	33.320	5,917
2024-07-29	33.600	33.740	33.460	33.480	33.480	6,183
2024-07-26	33.300	33.580	33.300	33.440	33.440	7,180
2024-07-25	33.120	33.360	32.940	33.300	33.300	23,267
2024-07-24	33.000	33.160	32.900	33.140	33.140	4,843
2024-07-23	33.120	33.240	33.000	33.100	33.100	19,385
2024-07-22	32.800	33.260	32.780	33.220	33.220	15,754
2024-07-19	32.640	32.700	32.340	32.680	32.680	16,504
2024-07-18	32.700	32.700	32.500	32.680	32.680	3,180
2024-07-17	32.180	32.520	32.180	32.520	32.520	16,132
2024-07-16	31.900	32.000	31.700	32.000	32.000	2,093
2024-07-15	32.320	32.580	32.020	32.020	32.020	4,733
2024-07-12	31.900	32.320	31.800	32.320	32.320	14,536
2024-07-11	31.980	32.240	31.480	31.480	31.480	9,888
2024-07-10	32.640	32.640	32.100	32.500	32.500	2,634
2024-07-09	32.480	32.520	32.200	32.200	32.200	9,886
2024-07-08	32.100	32.480	31.880	32.480	32.480	4,647
2024-07-05	32.080	32.100	31.860	32.100	32.100	4,050
2024-07-04	32.000	32.100	31.840	32.080	32.080	10,808
2024-07-03	31.900	32.000	31.380	32.000	32.000	10,049
2024-07-02	31.480	31.840	31.460	31.500	31.500	9,219
2024-07-01	31.980	31.980	31.520	31.940	31.940	2,576
2024-06-28	32.100	32.220	31.500	31.500	31.500	11,398
2024-06-27	32.380	32.480	32.060	32.060	32.060	6,537
2024-06-26	32.500	32.500	32.220	32.360	32.360	8,148
2024-06-25	32.000	32.420	32.000	32.400	32.400	21,714
2024-06-21	32.160	32.160	31.800	31.820	31.820	14,102
2024-06-20	32.000	32.000	31.580	31.800	31.800	17,334
2024-06-19	31.620	31.820	31.600	31.620	31.620	6,736
2024-06-18	31.540	31.980	31.540	31.620	31.620	24,271
2024-06-17	31.560	31.960	31.560	31.820	31.820	13,746
2024-06-14	32.020	32.020	31.560	31.560	31.560	15,377
2024-06-13	32.080	32.080	31.280	31.800	31.800	8,806
2024-06-12	32.080	32.220	32.060	32.080	32.080	13,617
2024-06-11	32.100	32.100	31.600	31.600	31.600	8,787
2024-06-10	31.740	32.140	31.520	31.580	31.580	12,257
2024-06-07	31.960	31.960	31.700	31.840	31.840	5,219
2024-06-06	32.000	32.100	31.740	31.960	31.960	8,651
2024-06-05	32.080	32.240	31.560	31.800	31.800	20,575
2024-06-04	31.680	31.680	31.380	31.500	31.500	20,265
2024-06-03	31.300	31.700	31.300	31.680	31.680	4,655
2024-05-31	31.120	31.280	30.860	31.280	31.280	8,180
2024-05-30	32.000	32.000	31.000	31.120	31.120	12,053
2024-05-29	32.460	32.460	32.000	32.000	31.070	22,003
2024-05-28	32.180	32.600	32.180	32.400	31.458	27,868
2024-05-27	32.400	33.000	31.500	31.680	30.759	17,988
2024-05-24	32.360	32.660	32.280	32.400	31.458	13,762
2024-05-23	32.500	32.740	32.460	32.460	31.517	8,754
2024-05-22	32.760	32.900	32.520	32.540	31.594	13,238

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.7800 CHF
2022-07-07	0.7100 CHF
2021-07-08	0.6400 CHF
2020-07-02	0.6200 CHF
2019-07-04	0.5700 CHF

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.