Coca-Cola HBC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	28.200	28.670	28.200	28.340	27.516	73,349
2024-02-14	26.800	27.940	26.800	27.600	26.798	138,861
2024-02-13	25.860	26.090	25.660	25.950	25.196	56,675
2024-02-12	25.780	26.010	25.780	25.930	25.176	19,207
2024-02-09	25.900	26.020	25.750	25.770	25.021	26,761
2024-02-08	26.060	26.270	25.900	25.930	25.176	48,943
2024-02-07	26.680	27.110	26.550	26.610	25.837	18,327
2024-02-06	27.110	27.120	26.720	26.820	26.041	15,909
2024-02-05	27.560	27.560	27.240	27.360	26.565	23,029
2024-02-02	27.360	27.560	27.170	27.400	26.604	8,193
2024-02-01	27.270	27.380	27.120	27.120	26.332	22,859
2024-01-31	27.470	27.470	27.130	27.140	26.351	21,404
2024-01-30	27.600	27.600	27.100	27.370	26.575	14,922
2024-01-29	27.400	27.550	27.240	27.440	26.643	7,671
2024-01-26	27.090	27.500	27.090	27.460	26.662	17,309
2024-01-25	27.100	27.150	26.960	27.150	26.361	4,550
2024-01-24	27.300	27.370	27.010	27.200	26.410	2,649
2024-01-23	27.300	27.460	27.110	27.200	26.410	10,691
2024-01-22	27.350	27.400	27.050	27.390	26.594	18,339
2024-01-19	27.340	27.410	27.210	27.300	26.507	18,624
2024-01-18	27.090	27.280	27.020	27.100	26.312	7,488
2024-01-17	27.290	27.450	26.990	27.080	26.293	15,258
2024-01-16	27.510	27.600	27.300	27.330	26.536	21,062
2024-01-15	27.500	27.700	27.200	27.510	26.711	20,030
2024-01-12	27.270	27.450	27.170	27.390	26.594	18,864
2024-01-11	27.000	27.180	26.940	27.040	26.254	17,984
2024-01-10	27.220	27.220	26.860	26.940	26.157	10,939
2024-01-09	26.990	27.270	26.940	27.220	26.429	30,357
2024-01-08	26.570	26.950	26.520	26.950	26.167	15,075
2024-01-05	26.550	26.770	26.400	26.570	25.798	28,073
2024-01-04	26.900	26.900	26.450	26.480	25.710	15,587
2024-01-03	26.500	26.800	26.500	26.630	25.856	11,310
2024-01-02	26.910	26.910	26.420	26.500	25.730	6,132
2023-12-29	26.150	26.640	26.150	26.420	25.652	12,580
2023-12-28	26.400	26.500	26.110	26.250	25.487	9,070
2023-12-27	26.490	26.490	26.250	26.250	25.487	4,508
2023-12-22	26.400	26.500	26.220	26.270	25.507	16,727
2023-12-21	26.480	26.480	26.200	26.260	25.497	11,894
2023-12-20	26.590	26.680	26.450	26.450	25.681	23,896
2023-12-19	26.230	26.540	26.230	26.450	25.681	8,971
2023-12-18	26.300	26.650	26.230	26.230	25.468	19,904
2023-12-15	26.400	26.700	26.230	26.460	25.691	66,178
2023-12-14	26.600	27.050	26.460	26.460	25.691	24,318
2023-12-13	26.430	26.680	26.400	26.400	25.633	14,477
2023-12-12	26.520	26.600	26.420	26.430	25.662	7,386
2023-12-11	26.600	26.600	26.360	26.410	25.643	11,225
2023-12-08	26.400	26.600	26.200	26.580	25.808	17,924
2023-12-07	26.000	26.350	26.000	26.240	25.477	16,516
2023-12-06	26.120	26.340	26.030	26.050	25.293	14,419
2023-12-05	25.800	25.950	25.670	25.800	25.050	24,752
2023-12-04	25.770	26.000	25.760	25.800	25.050	15,523
2023-12-01	25.450	25.890	25.450	25.770	25.021	5,418
2023-11-30	25.450	25.530	25.240	25.450	24.710	5,815
2023-11-29	25.360	25.650	25.360	25.490	24.749	22,921
2023-11-28	25.260	25.310	25.060	25.300	24.565	9,499
2023-11-27	25.150	25.390	25.150	25.300	24.565	13,588
2023-11-24	25.220	25.260	24.960	25.200	24.468	15,345
2023-11-23	25.100	25.430	25.100	25.280	24.545	10,708
2023-11-22	24.910	25.230	24.910	25.200	24.468	42,784
2023-11-21	24.460	25.170	24.460	24.910	24.186	37,297

← NewerPage 12 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.