Coca-Cola HBC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	26.520	26.780	26.430	26.780	26.002	9,037
2023-08-25	26.450	26.670	26.300	26.480	25.710	2,911
2023-08-24	26.500	26.720	26.440	26.450	25.681	4,238
2023-08-23	26.630	26.630	26.350	26.400	25.633	6,336
2023-08-22	26.740	26.800	26.440	26.510	25.740	17,504
2023-08-21	26.900	27.020	26.730	26.730	25.953	24,024
2023-08-18	26.780	26.780	26.420	26.600	25.827	65,707
2023-08-17	27.050	27.190	26.770	26.950	26.167	42,364
2023-08-16	27.000	27.240	26.960	26.960	26.177	40,614
2023-08-14	26.590	26.960	26.560	26.720	25.943	37,248
2023-08-11	26.480	26.570	26.200	26.200	25.439	11,224
2023-08-10	26.430	26.540	26.160	26.480	25.710	11,475
2023-08-09	26.800	27.000	26.400	26.580	25.808	26,692
2023-08-08	26.420	26.520	26.250	26.350	25.584	33,661
2023-08-07	26.200	26.470	25.980	26.380	25.613	12,899
2023-08-04	26.340	26.600	26.250	26.250	25.487	7,564
2023-08-03	26.500	26.500	26.260	26.340	25.575	15,789
2023-08-02	26.550	26.550	26.240	26.420	25.652	33,761
2023-08-01	26.820	26.970	26.660	26.740	25.963	19,166
2023-07-31	27.450	27.450	27.070	27.090	26.303	8,086
2023-07-28	27.600	27.600	27.310	27.450	26.652	5,314
2023-07-27	27.200	27.860	27.200	27.790	26.982	26,330
2023-07-26	27.780	27.780	27.300	27.300	26.507	34,452
2023-07-25	27.710	27.710	27.490	27.540	26.740	28,850
2023-07-24	27.480	27.810	27.480	27.700	26.895	10,392
2023-07-21	27.280	27.490	27.070	27.480	26.681	29,925
2023-07-20	27.350	27.350	26.910	26.940	26.157	28,246
2023-07-19	27.240	27.260	26.970	27.230	26.439	13,831
2023-07-18	27.180	27.380	27.130	27.240	26.448	33,576
2023-07-17	28.060	28.060	27.130	27.150	26.361	71,910
2023-07-14	28.400	28.600	28.300	28.560	27.730	16,529
2023-07-13	27.800	28.580	27.800	28.450	27.623	25,068
2023-07-12	27.770	28.240	27.770	28.010	27.196	19,814
2023-07-11	27.710	28.000	27.650	27.770	26.963	12,983
2023-07-10	27.830	27.940	27.180	27.940	27.128	19,631
2023-07-07	27.260	27.860	27.160	27.690	26.885	78,304
2023-07-06	27.160	27.160	26.620	26.720	25.943	98,410
2023-07-05	27.150	27.460	27.120	27.460	26.662	23,904
2023-07-04	27.230	27.480	27.220	27.320	26.526	16,011
2023-07-03	27.340	27.510	27.160	27.230	26.439	16,793
2023-06-30	27.000	27.340	27.000	27.340	26.545	17,189
2023-06-29	26.920	27.000	26.600	26.900	26.118	39,940
2023-06-28	26.990	27.180	26.640	27.180	26.390	20,781
2023-06-27	27.000	27.030	26.680	26.700	25.924	23,578
2023-06-26	27.300	27.360	27.000	27.000	26.215	28,406
2023-06-23	27.240	27.540	27.240	27.500	26.701	44,476
2023-06-22	27.100	27.280	26.900	27.280	26.487	18,967
2023-06-21	27.500	27.570	27.180	27.180	26.390	59,193
2023-06-20	27.300	27.440	27.110	27.240	26.448	25,994
2023-06-19	27.050	28.180	26.910	27.460	26.662	128,092
2023-06-16	27.400	27.760	27.230	27.760	26.953	80,134
2023-06-15	27.300	27.400	27.050	27.390	26.594	24,955
2023-06-14	27.440	27.820	27.250	27.590	26.788	35,265
2023-06-13	27.380	27.380	27.050	27.300	26.507	20,577
2023-06-12	27.440	27.640	27.400	27.410	26.613	18,783
2023-06-09	27.700	27.700	27.400	27.440	26.643	30,721
2023-06-08	27.730	27.800	27.560	27.700	26.895	13,070
2023-06-07	28.000	28.000	27.700	27.840	27.031	19,134
2023-06-06	27.800	28.000	27.680	28.000	27.186	15,102
2023-06-02	27.800	27.940	27.510	27.890	27.079	15,473

← NewerPage 14 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.