Coca-Cola HBC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	22.570	23.050	22.570	22.900	21.633	9,114
2022-09-09	22.180	22.750	22.180	22.570	21.321	16,488
2022-09-08	22.160	22.350	21.980	22.180	20.953	17,854
2022-09-07	22.240	22.600	21.950	22.110	20.886	44,556
2022-09-06	22.300	22.860	22.300	22.680	21.425	14,767
2022-09-05	22.690	22.690	22.060	22.300	21.066	18,932
2022-09-02	22.620	22.880	22.500	22.690	21.434	14,262
2022-09-01	22.750	22.750	22.240	22.620	21.368	73,359
2022-08-31	23.200	23.290	23.100	23.290	22.001	14,215
2022-08-30	23.500	23.970	23.150	23.150	21.869	59,214
2022-08-29	22.870	22.960	22.700	22.920	21.652	16,014
2022-08-26	23.630	23.630	23.080	23.390	22.096	44,788
2022-08-25	24.190	24.300	23.800	23.800	22.483	24,898
2022-08-24	23.900	24.310	23.780	24.300	22.955	29,902
2022-08-23	24.050	24.280	23.870	24.100	22.766	42,706
2022-08-22	24.800	24.800	24.170	24.300	22.955	32,577
2022-08-19	24.580	24.850	24.460	24.800	23.428	37,116
2022-08-18	24.580	24.600	24.000	24.520	23.163	31,456
2022-08-17	24.400	24.590	24.240	24.320	22.974	50,225
2022-08-16	24.330	24.330	23.820	24.120	22.785	14,532
2022-08-12	24.200	24.300	23.960	24.170	22.832	37,227
2022-08-11	24.100	24.380	23.920	24.260	22.917	60,889
2022-08-10	23.180	23.750	23.170	23.690	22.379	10,770
2022-08-09	23.000	23.200	22.840	23.100	21.822	16,683
2022-08-08	22.800	23.260	22.740	23.020	21.746	8,333
2022-08-05	23.680	23.680	22.800	22.800	21.538	29,363
2022-08-04	23.300	23.620	23.280	23.590	22.285	16,998
2022-08-03	23.630	23.630	23.280	23.280	21.992	37,872
2022-08-02	23.710	23.900	23.610	23.700	22.388	31,231
2022-08-01	23.850	24.000	23.700	23.710	22.398	21,209
2022-07-29	23.650	23.860	23.630	23.850	22.530	23,318
2022-07-28	23.500	23.500	23.020	23.400	22.105	46,811
2022-07-27	23.060	23.450	23.060	23.340	22.048	22,359
2022-07-26	22.840	23.060	22.750	22.750	21.491	8,383
2022-07-25	22.800	22.810	22.620	22.700	21.444	6,427
2022-07-22	22.800	22.970	22.540	22.800	21.538	68,582
2022-07-21	22.690	22.780	22.390	22.390	21.151	11,021
2022-07-20	22.860	23.000	22.600	22.600	21.349	7,252
2022-07-19	22.590	22.900	22.360	22.860	21.595	17,264
2022-07-18	22.900	23.070	22.800	22.880	21.614	20,746
2022-07-15	22.630	22.840	22.480	22.500	21.255	16,975
2022-07-14	22.430	22.780	22.430	22.520	21.274	26,017
2022-07-13	22.680	22.900	22.430	22.430	21.189	51,248
2022-07-12	21.810	22.340	21.710	22.320	21.085	24,671
2022-07-11	21.870	22.200	21.800	21.850	20.641	48,246
2022-07-08	21.180	21.900	21.150	21.870	20.660	34,280
2022-07-07	21.600	21.600	20.940	21.300	20.121	13,533
2022-07-06	21.820	21.850	21.500	21.600	19.734	51,975
2022-07-05	21.660	21.680	21.100	21.520	19.661	39,558
2022-07-04	21.570	21.720	21.430	21.560	19.697	23,244
2022-07-01	21.190	21.660	21.190	21.570	19.707	41,906
2022-06-30	21.230	21.230	20.650	20.860	19.058	4,580
2022-06-29	21.000	21.300	20.770	20.960	19.149	15,423
2022-06-28	21.190	21.390	21.040	21.200	19.369	9,988
2022-06-27	21.100	21.280	21.030	21.100	19.277	12,903
2022-06-24	20.870	21.300	20.870	21.100	19.277	31,389
2022-06-23	20.730	20.950	20.510	20.760	18.967	5,731
2022-06-22	20.860	20.870	20.560	20.730	18.939	15,744
2022-06-21	21.120	21.120	20.810	20.860	19.058	23,865
2022-06-20	21.290	21.400	21.000	21.290	19.451	98,144

← NewerPage 18 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.