Coca-Cola HBC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	27.800	27.940	27.510	27.890	27.079	15,473
2023-06-01	27.700	27.940	27.650	27.690	26.885	8,436
2023-05-31	27.620	27.980	27.510	27.650	26.846	6,388
2023-05-30	28.000	28.060	27.800	28.000	27.186	7,137
2023-05-29	28.100	28.270	27.800	27.920	27.109	21,478
2023-05-26	27.910	28.270	27.800	28.100	27.283	21,546
2023-05-25	28.400	28.400	27.400	27.500	26.701	60,356
2023-05-24	29.150	29.150	28.520	28.820	27.225	16,130
2023-05-23	29.000	29.300	28.990	29.020	27.414	62,286
2023-05-22	29.910	29.910	28.930	28.930	27.329	93,508
2023-05-19	29.450	29.490	29.060	29.190	27.575	49,917
2023-05-18	29.500	29.500	29.260	29.300	27.679	30,413
2023-05-17	29.360	29.410	29.200	29.400	27.773	14,550
2023-05-16	29.260	29.520	29.180	29.260	27.641	19,098
2023-05-15	29.400	29.590	29.380	29.450	27.820	22,815
2023-05-12	29.300	29.470	29.200	29.310	27.688	19,460
2023-05-11	29.000	29.260	29.000	29.100	27.490	38,112
2023-05-10	28.800	28.900	28.760	28.780	27.187	13,375
2023-05-09	28.800	28.880	28.500	28.500	26.923	35,502
2023-05-08	28.690	28.880	28.300	28.300	26.734	20,767
2023-05-05	28.660	28.840	28.600	28.690	27.102	38,340
2023-05-04	28.000	28.290	27.860	28.120	26.564	49,193
2023-05-03	27.940	28.100	27.800	28.080	26.526	42,397
2023-05-02	27.780	27.780	27.420	27.500	25.978	12,288
2023-04-28	27.520	27.520	27.310	27.400	25.884	16,109
2023-04-27	27.270	27.470	27.220	27.410	25.893	7,291
2023-04-26	27.300	27.380	27.210	27.300	25.789	20,592
2023-04-25	27.230	27.300	27.120	27.120	25.619	36,877
2023-04-24	27.160	27.460	27.020	27.110	25.610	43,616
2023-04-21	26.900	27.000	26.760	26.980	25.487	39,131
2023-04-20	26.700	26.990	26.560	26.900	25.411	28,888
2023-04-19	26.760	27.000	26.700	26.750	25.270	51,688
2023-04-18	26.440	26.590	26.170	26.590	25.119	33,968
2023-04-13	25.990	26.370	25.990	26.050	24.608	45,782
2023-04-12	26.100	26.280	25.980	25.990	24.552	14,297
2023-04-11	25.970	26.240	25.930	26.220	24.769	11,909
2023-04-06	26.000	26.100	25.950	25.970	24.533	15,047
2023-04-05	25.580	25.900	25.580	25.900	24.467	25,726
2023-04-04	25.410	25.860	25.410	25.530	24.117	41,202
2023-04-03	25.230	25.630	25.140	25.440	24.032	24,153
2023-03-31	25.200	25.500	25.200	25.230	23.834	29,106
2023-03-30	25.200	25.400	25.020	25.020	23.635	13,297
2023-03-29	24.800	25.010	24.700	24.700	23.333	23,041
2023-03-28	25.070	25.130	24.590	24.620	23.258	17,089
2023-03-27	24.720	25.170	24.720	25.120	23.730	19,443
2023-03-24	24.550	24.990	24.450	24.720	23.352	40,512
2023-03-23	24.790	24.820	24.530	24.790	23.418	12,004
2023-03-22	24.560	24.950	24.560	24.850	23.475	50,561
2023-03-21	24.550	24.550	24.160	24.320	22.974	19,643
2023-03-20	24.400	24.460	24.030	24.380	23.031	29,424
2023-03-17	24.330	24.570	24.060	24.410	23.059	96,322
2023-03-16	23.870	24.520	23.710	24.300	22.955	80,998
2023-03-15	24.090	24.250	23.650	23.740	22.426	69,463
2023-03-14	23.900	24.200	23.840	24.160	22.823	51,428
2023-03-13	24.000	24.000	23.590	23.860	22.540	42,408
2023-03-10	24.600	24.600	24.020	24.100	22.766	51,870
2023-03-09	24.410	24.700	24.360	24.600	23.239	49,876
2023-03-08	24.300	24.350	24.170	24.290	22.946	50,542
2023-03-07	23.920	24.430	23.670	24.170	22.832	42,233
2023-03-06	24.270	24.470	24.170	24.190	22.851	155,279

← NewerPage 15 of 21 · 1,246 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.