Coca-Cola HBC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	23.430	23.430	23.090	23.090	21.812	16,374
2022-12-05	23.320	23.430	23.190	23.420	22.124	12,762
2022-12-02	23.560	23.560	23.320	23.320	22.030	17,435
2022-12-01	23.120	23.740	23.120	23.730	22.417	14,981
2022-11-30	23.160	23.350	23.100	23.320	22.030	1,737
2022-11-29	23.300	23.590	23.200	23.240	21.954	3,671
2022-11-28	23.540	23.620	23.300	23.300	22.011	3,641
2022-11-25	23.700	23.770	23.460	23.550	22.247	19,705
2022-11-24	23.600	23.760	23.390	23.700	22.388	14,724
2022-11-23	23.100	23.590	23.100	23.580	22.275	19,490
2022-11-22	22.910	23.290	22.780	23.150	21.869	13,210
2022-11-21	22.800	23.070	22.800	22.930	21.661	5,159
2022-11-18	22.890	23.260	22.890	23.010	21.737	26,778
2022-11-17	23.100	23.250	22.800	22.960	21.689	6,430
2022-11-16	23.310	23.310	22.890	23.100	21.822	27,841
2022-11-15	22.920	23.350	22.920	23.310	22.020	10,848
2022-11-14	23.000	23.350	22.940	23.110	21.831	6,919
2022-11-11	23.660	23.660	23.000	23.500	22.200	18,332
2022-11-10	22.700	23.360	22.700	23.180	21.897	27,694
2022-11-09	22.950	23.010	22.480	23.000	21.727	44,040
2022-11-08	22.740	22.950	22.600	22.950	21.680	126,981
2022-11-07	21.790	22.170	21.790	22.100	20.877	15,194
2022-11-04	21.600	21.860	21.580	21.720	20.518	48,349
2022-11-03	21.900	21.960	21.530	21.600	20.405	35,697
2022-11-02	21.950	22.340	21.890	22.320	21.085	8,010
2022-11-01	22.270	22.400	21.880	21.880	20.669	16,643
2022-10-31	21.700	22.030	21.700	21.990	20.773	12,803
2022-10-27	21.860	22.110	21.300	21.350	20.169	28,402
2022-10-26	22.100	22.100	21.580	21.920	20.707	54,698
2022-10-25	22.420	22.520	22.150	22.320	21.085	7,391
2022-10-24	22.300	22.440	22.180	22.420	21.179	11,561
2022-10-21	22.190	22.190	21.810	22.010	20.792	45,906
2022-10-20	22.270	22.270	22.030	22.230	21.000	11,253
2022-10-19	22.000	22.320	21.700	22.320	21.085	40,884
2022-10-18	22.800	22.930	22.460	22.540	21.293	24,576
2022-10-17	23.000	23.000	22.700	22.800	21.538	9,649
2022-10-14	22.420	23.080	22.420	22.920	21.652	60,125
2022-10-13	21.940	22.410	21.380	22.140	20.915	17,631
2022-10-12	22.040	22.350	21.920	22.040	20.820	7,828
2022-10-11	22.420	22.640	22.100	22.100	20.877	27,499
2022-10-10	21.500	22.360	21.500	22.000	20.783	33,289
2022-10-07	21.660	21.850	21.500	21.500	20.310	4,795
2022-10-06	22.000	22.060	21.580	21.950	20.735	6,442
2022-10-05	21.560	21.840	21.490	21.730	20.528	4,085
2022-10-04	21.600	22.050	21.590	21.760	20.556	21,432
2022-10-03	21.100	21.440	20.880	21.220	20.046	11,542
2022-09-30	21.330	21.500	21.020	21.100	19.932	15,867
2022-09-29	21.140	21.300	20.770	21.100	19.932	18,760
2022-09-28	21.330	21.330	20.780	21.150	19.980	107,581
2022-09-27	21.960	22.200	21.800	22.050	20.830	14,608
2022-09-26	21.260	21.850	21.260	21.850	20.641	28,865
2022-09-23	21.820	21.990	21.300	21.430	20.244	25,518
2022-09-22	21.670	22.350	21.650	21.820	20.613	24,436
2022-09-21	21.610	21.920	21.570	21.910	20.698	31,699
2022-09-20	22.230	22.230	21.740	21.740	20.537	7,685
2022-09-19	22.100	22.100	21.720	21.860	20.650	7,021
2022-09-16	21.950	22.210	21.930	22.160	20.934	31,500
2022-09-15	22.700	22.720	22.030	22.030	20.811	32,251
2022-09-14	22.690	22.690	22.270	22.370	21.132	20,177
2022-09-13	23.150	23.200	22.690	22.690	21.434	33,195

← NewerPage 17 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.