Coca-Cola HBC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	32.520	32.700	32.520	32.640	31.691	16,750
2024-05-20	32.620	33.000	32.520	32.760	31.808	22,792
2024-05-17	32.400	32.500	32.180	32.340	31.400	22,544
2024-05-16	32.280	32.500	31.780	32.300	31.361	6,668
2024-05-15	31.940	32.220	31.760	32.200	31.264	8,733
2024-05-14	31.800	31.940	31.620	31.780	30.856	13,772
2024-05-13	31.620	31.700	31.400	31.500	30.585	14,637
2024-05-10	31.660	31.800	31.580	31.700	30.779	7,844
2024-05-09	31.420	31.660	31.420	31.660	30.740	25,645
2024-05-08	31.360	31.480	31.300	31.420	30.507	13,716
2024-05-02	30.360	30.960	30.360	30.800	29.905	16,822
2024-04-30	30.580	30.660	30.320	30.360	29.478	20,869
2024-04-29	30.000	30.200	29.880	30.080	29.206	12,402
2024-04-26	29.460	29.940	29.460	29.940	29.070	22,981
2024-04-25	29.500	29.620	29.320	29.460	28.604	19,578
2024-04-24	29.680	29.700	29.400	29.500	28.643	22,962
2024-04-23	29.020	29.500	29.020	29.500	28.643	21,952
2024-04-22	28.700	29.140	28.700	29.020	28.177	9,072
2024-04-19	28.300	28.620	28.000	28.420	27.594	26,395
2024-04-18	28.060	28.300	27.940	28.300	27.478	6,713
2024-04-17	27.860	28.060	27.740	27.960	27.147	18,497
2024-04-16	28.000	28.180	27.400	27.400	26.604	34,240
2024-04-15	28.120	28.340	28.120	28.280	27.458	33,848
2024-04-12	28.000	28.420	28.000	28.180	27.361	11,204
2024-04-11	27.900	27.900	27.560	27.700	26.895	6,206
2024-04-10	27.860	28.240	27.860	27.860	27.050	16,455
2024-04-09	27.660	28.120	27.640	27.940	27.128	12,743
2024-04-08	27.940	28.040	27.640	27.780	26.973	28,433
2024-04-05	27.900	27.960	27.600	27.940	27.128	18,203
2024-04-04	28.360	28.420	27.940	28.420	27.594	16,058
2024-04-03	28.400	28.680	28.320	28.360	27.536	30,674
2024-04-02	29.200	29.200	28.300	28.400	27.575	23,743
2024-03-28	29.250	29.570	29.250	29.500	28.643	10,252
2024-03-27	29.400	29.670	29.250	29.370	28.516	17,300
2024-03-26	28.860	29.150	28.860	29.090	28.245	3,501
2024-03-22	28.860	29.120	28.750	28.860	28.021	9,169
2024-03-21	28.800	29.050	28.530	29.050	28.206	7,502
2024-03-20	28.530	28.920	28.510	28.510	27.681	8,427
2024-03-19	28.460	29.090	28.460	28.700	27.866	10,599
2024-03-15	29.000	29.200	28.880	29.060	28.215	21,176
2024-03-14	28.880	29.040	28.790	28.910	28.070	27,506
2024-03-13	28.950	29.190	28.850	28.860	28.021	18,313
2024-03-12	28.500	28.880	28.500	28.800	27.963	15,951
2024-03-11	28.800	28.940	28.190	28.190	27.371	15,465
2024-03-08	28.950	28.950	28.660	28.800	27.963	6,878
2024-03-07	28.880	28.920	28.600	28.870	28.031	12,003
2024-03-06	29.140	29.140	28.730	28.950	28.109	14,507
2024-03-05	28.960	29.190	28.920	29.120	28.274	13,607
2024-03-04	28.510	28.920	28.510	28.700	27.866	20,707
2024-03-01	28.880	28.900	28.510	28.510	27.681	9,015
2024-02-29	29.080	29.080	28.700	29.080	28.235	13,110
2024-02-28	29.100	29.190	28.770	28.850	28.012	21,548
2024-02-27	29.040	29.260	28.810	28.810	27.973	24,363
2024-02-26	29.010	29.250	29.010	29.250	28.400	17,054
2024-02-23	29.100	29.260	29.010	29.010	28.167	32,525
2024-02-22	29.180	29.250	28.810	28.810	27.973	12,177
2024-02-21	28.860	29.130	28.860	29.000	28.157	19,031
2024-02-20	28.870	29.150	28.860	28.860	28.021	22,122
2024-02-19	28.910	29.000	28.690	28.750	27.915	19,101
2024-02-16	28.780	28.930	28.430	28.710	27.876	39,960

← NewerPage 11 of 21 · 1,242 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.