Coca-Cola HBC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	24.460	24.660	24.270	24.270	22.927	45,752
2023-03-02	24.000	24.400	23.870	24.210	22.870	87,351
2023-03-01	24.230	24.450	24.180	24.280	22.936	40,937
2023-02-28	24.060	24.370	24.060	24.150	22.814	38,857
2023-02-24	24.280	24.350	24.020	24.040	22.710	70,461
2023-02-23	24.340	24.440	24.250	24.390	23.040	58,821
2023-02-22	23.640	24.230	23.640	24.100	22.766	131,451
2023-02-21	23.600	23.980	23.360	23.900	22.577	68,511
2023-02-20	23.530	23.590	23.430	23.550	22.247	79,257
2023-02-17	22.950	23.400	22.950	23.300	22.011	88,843
2023-02-16	23.540	23.550	22.950	22.950	21.680	72,703
2023-02-15	23.520	23.580	23.300	23.570	22.266	119,158
2023-02-14	22.900	23.570	22.760	23.530	22.228	254,265
2023-02-13	22.240	22.540	21.940	22.540	21.293	344,800
2023-02-10	22.380	22.500	21.840	21.990	20.773	211,263
2023-02-09	22.260	22.430	21.930	22.220	20.990	188,862
2023-02-08	21.920	22.380	21.920	22.260	21.028	73,380
2023-02-07	22.000	22.020	21.780	21.780	20.575	71,477
2023-02-06	22.210	22.300	21.910	21.910	20.698	36,300
2023-02-03	22.200	22.300	22.010	22.180	20.953	12,217
2023-02-02	22.540	22.580	21.970	22.120	20.896	72,221
2023-02-01	22.310	22.750	22.310	22.480	21.236	35,775
2023-01-31	22.300	22.500	22.210	22.240	21.009	31,650
2023-01-30	22.170	22.310	22.020	22.100	20.877	42,184
2023-01-27	21.990	22.260	21.930	22.240	21.009	51,817
2023-01-26	21.920	22.190	21.920	21.990	20.773	24,631
2023-01-25	22.260	22.260	21.850	21.920	20.707	15,383
2023-01-24	22.020	22.200	22.020	22.020	20.801	36,196
2023-01-23	21.900	22.150	21.850	22.100	20.877	31,454
2023-01-20	21.890	21.950	21.720	21.930	20.716	24,056
2023-01-19	22.140	22.200	21.890	21.890	20.679	36,592
2023-01-18	22.370	22.390	22.110	22.300	21.066	34,536
2023-01-17	22.100	22.250	22.010	22.220	20.990	51,132
2023-01-16	21.950	22.400	21.920	22.100	20.877	29,064
2023-01-13	22.000	22.080	21.540	21.850	20.641	45,700
2023-01-12	22.470	22.470	21.900	22.000	20.783	30,081
2023-01-11	22.210	22.240	21.820	22.200	20.971	45,121
2023-01-10	22.250	22.400	22.150	22.400	21.160	16,346
2023-01-09	22.420	22.480	22.220	22.410	21.170	9,641
2023-01-05	22.340	22.480	22.150	22.290	21.057	10,381
2023-01-04	22.380	22.620	22.180	22.210	20.981	8,347
2023-01-03	22.410	22.550	22.310	22.380	21.142	7,802
2023-01-02	22.600	22.600	22.240	22.490	21.245	3,017
2022-12-30	21.850	22.600	21.850	22.600	21.349	10,120
2022-12-29	22.190	22.190	21.830	22.150	20.924	12,491
2022-12-28	22.100	22.290	22.020	22.290	21.057	5,824
2022-12-27	22.310	22.310	22.040	22.210	20.981	3,723
2022-12-23	22.360	22.490	22.220	22.240	21.009	1,137
2022-12-22	22.540	22.540	22.160	22.270	21.038	3,374
2022-12-21	22.310	22.550	22.190	22.540	21.293	11,968
2022-12-20	22.530	22.530	22.230	22.310	21.075	16,417
2022-12-19	22.460	22.570	22.270	22.530	21.283	4,674
2022-12-16	22.300	22.300	22.050	22.130	20.905	45,847
2022-12-15	22.950	22.950	22.430	22.460	21.217	20,160
2022-12-14	23.160	23.160	22.860	22.950	21.680	5,750
2022-12-13	22.710	23.120	22.710	23.010	21.737	15,139
2022-12-12	23.000	23.130	22.710	22.710	21.453	11,607
2022-12-09	23.030	23.140	22.900	23.000	21.727	67,973
2022-12-08	23.020	23.060	22.940	23.000	21.727	36,030
2022-12-07	23.210	23.370	23.030	23.040	21.765	38,243

← NewerPage 16 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.