Coca-Cola HBC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	24.400	24.400	24.000	24.020	23.322	15,759
2023-11-17	24.020	24.500	24.020	24.200	23.497	24,142
2023-11-16	24.160	24.180	23.890	23.920	23.225	7,982
2023-11-15	24.000	24.290	24.000	24.160	23.458	10,582
2023-11-14	23.990	24.150	23.830	23.970	23.273	31,026
2023-11-13	24.100	24.110	23.900	23.990	23.293	9,040
2023-11-10	24.310	24.320	23.920	24.100	23.400	43,993
2023-11-09	24.450	24.760	24.310	24.760	24.040	10,211
2023-11-08	24.480	24.610	24.270	24.360	23.652	9,976
2023-11-07	24.740	24.740	24.330	24.480	23.769	12,695
2023-11-06	24.650	24.800	24.420	24.620	23.905	14,385
2023-11-03	24.460	24.670	24.400	24.400	23.691	24,499
2023-11-02	24.540	24.860	24.340	24.340	23.633	25,502
2023-11-01	24.460	24.660	24.120	24.540	23.827	21,835
2023-10-31	24.590	24.660	24.400	24.460	23.749	19,510
2023-10-30	24.170	24.660	24.170	24.590	23.875	4,814
2023-10-27	24.500	24.640	24.280	24.280	23.574	26,843
2023-10-26	24.700	24.790	24.440	24.660	23.943	16,977
2023-10-25	24.730	24.810	24.520	24.580	23.866	10,861
2023-10-24	24.400	24.740	24.280	24.730	24.011	20,309
2023-10-23	24.350	24.870	24.240	24.240	23.536	10,966
2023-10-20	24.990	24.990	24.050	24.350	23.642	37,319
2023-10-19	24.450	24.690	24.260	24.510	23.798	15,033
2023-10-18	24.500	24.690	24.350	24.420	23.710	23,316
2023-10-17	24.390	24.580	24.250	24.300	23.594	14,427
2023-10-16	24.500	24.610	24.250	24.380	23.672	11,533
2023-10-13	24.550	24.770	24.400	24.500	23.788	8,548
2023-10-12	24.800	25.260	24.800	24.800	24.079	23,381
2023-10-11	25.030	25.210	24.930	24.970	24.244	32,867
2023-10-10	24.680	25.110	24.670	24.930	24.206	50,484
2023-10-09	24.400	24.740	24.290	24.320	23.613	35,426
2023-10-06	24.900	25.050	24.300	24.320	23.613	27,505
2023-10-05	25.030	25.460	25.010	25.180	24.448	14,365
2023-10-04	25.060	25.310	24.970	25.230	24.497	26,797
2023-10-03	25.350	25.480	25.150	25.190	24.458	25,608
2023-10-02	26.070	26.250	25.610	25.610	24.866	4,504
2023-09-29	25.850	26.180	25.850	26.140	25.380	7,842
2023-09-28	25.960	25.980	25.600	25.720	24.973	20,256
2023-09-27	25.900	26.140	25.810	26.110	25.351	19,262
2023-09-26	25.700	25.920	25.650	25.750	25.002	3,957
2023-09-25	26.000	26.050	25.630	25.680	24.934	16,032
2023-09-22	26.500	26.500	25.760	25.800	25.050	10,592
2023-09-21	26.490	26.570	25.920	26.090	25.332	29,613
2023-09-20	26.840	26.840	26.270	26.460	25.691	25,931
2023-09-19	26.670	26.670	26.280	26.400	25.633	22,300
2023-09-18	26.900	26.900	26.170	26.190	25.429	8,199
2023-09-15	26.680	26.990	26.520	26.990	26.206	46,638
2023-09-14	26.130	26.430	26.000	26.430	25.662	11,420
2023-09-13	26.320	26.590	25.900	26.050	25.293	11,826
2023-09-12	26.480	26.730	26.460	26.530	25.759	8,601
2023-09-11	26.380	26.620	26.230	26.270	25.507	17,103
2023-09-08	25.800	26.340	25.800	25.940	25.186	15,021
2023-09-07	25.940	26.170	25.800	25.820	25.070	18,552
2023-09-06	26.000	26.000	25.820	25.930	25.176	17,813
2023-09-05	25.900	26.100	25.800	26.100	25.342	32,160
2023-09-04	26.410	26.480	26.110	26.140	25.380	13,382
2023-09-01	26.700	26.700	26.350	26.400	25.633	11,361
2023-08-31	26.940	26.970	26.840	26.840	26.060	5,257
2023-08-30	26.900	26.960	26.660	26.940	26.157	5,512
2023-08-29	26.610	26.990	26.610	26.900	26.118	11,512

← NewerPage 13 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.