Coca-Cola HBC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	20.800	21.430	20.760	21.290	19.451	173,367
2022-06-16	20.350	20.680	20.100	20.680	18.893	96,409
2022-06-15	19.520	20.390	19.520	20.390	18.629	49,003
2022-06-14	19.785	19.810	19.255	19.520	17.834	81,235
2022-06-10	20.710	20.710	20.150	20.200	18.455	28,396
2022-06-09	20.600	20.820	20.470	20.710	18.921	39,068
2022-06-08	20.620	20.840	20.540	20.830	19.031	44,109
2022-06-07	20.550	20.650	20.490	20.540	18.766	40,585
2022-06-06	20.200	20.610	20.200	20.540	18.766	30,777
2022-06-03	20.100	20.200	19.960	20.000	18.272	15,086
2022-06-02	20.500	20.500	20.040	20.040	18.309	10,611
2022-06-01	20.600	20.600	20.250	20.470	18.702	39,134
2022-05-31	20.740	20.740	20.260	20.380	18.619	28,604
2022-05-30	20.840	20.910	20.600	20.740	18.948	34,548
2022-05-27	20.560	20.700	20.380	20.530	18.756	14,956
2022-05-26	20.610	20.860	20.370	20.860	19.058	30,010
2022-05-25	20.000	20.550	19.940	20.550	18.775	25,822
2022-05-24	20.000	20.000	19.750	19.925	18.204	10,363
2022-05-23	20.280	20.380	20.220	20.220	18.473	2,403
2022-05-20	20.210	20.480	20.040	20.280	18.528	38,533
2022-05-19	20.200	20.200	19.800	19.900	18.181	54,381
2022-05-18	21.250	21.250	20.390	20.540	18.766	46,020
2022-05-17	21.000	21.340	21.000	21.250	19.414	123,393
2022-05-16	20.700	20.950	20.100	20.870	19.067	127,872
2022-05-13	19.995	20.910	19.995	20.700	18.912	238,822
2022-05-12	18.690	19.625	18.560	19.600	17.907	134,039
2022-05-11	18.595	18.905	18.350	18.690	17.075	46,094
2022-05-10	18.400	18.650	18.400	18.595	16.989	76,244
2022-05-09	18.100	18.150	17.600	17.995	16.440	84,816
2022-05-06	18.600	18.600	18.010	18.150	16.582	132,410
2022-05-05	19.230	19.350	18.950	18.950	17.313	17,197
2022-05-04	19.050	19.060	18.805	18.920	17.286	63,170
2022-05-03	19.390	19.560	18.940	18.940	17.304	73,543
2022-04-29	19.520	19.770	19.375	19.390	17.715	24,149
2022-04-28	19.380	19.550	19.320	19.455	17.774	76,717
2022-04-27	19.360	19.360	18.910	19.150	17.496	71,548
2022-04-26	19.820	20.020	19.480	19.600	17.907	96,224
2022-04-21	19.720	20.120	19.660	20.100	18.364	96,869
2022-04-20	19.200	19.740	19.065	19.700	17.998	87,373
2022-04-19	18.830	19.250	18.800	18.940	17.304	49,354
2022-04-14	19.240	19.250	18.910	19.105	17.455	112,970
2022-04-13	18.990	19.260	18.830	19.210	17.550	74,459
2022-04-12	19.000	19.180	18.800	19.000	17.359	151,625
2022-04-11	19.170	19.370	19.000	19.370	17.697	50,621
2022-04-08	19.000	19.130	18.860	19.080	17.432	123,634
2022-04-07	19.050	19.245	18.860	19.000	17.359	48,034
2022-04-06	18.860	19.160	18.640	18.680	17.066	49,445
2022-04-05	19.000	19.140	18.775	18.860	17.231	65,944
2022-04-04	18.800	19.120	18.700	18.900	17.267	134,967
2022-04-01	19.070	19.360	19.000	19.360	17.688	112,989
2022-03-31	19.510	19.560	19.145	19.160	17.505	83,282
2022-03-30	19.650	19.810	19.430	19.460	17.779	132,478
2022-03-29	19.500	20.440	19.370	20.030	18.300	151,901
2022-03-28	19.190	19.495	19.110	19.170	17.514	77,376
2022-03-24	19.780	19.950	19.110	19.110	17.459	64,378
2022-03-23	20.250	20.250	19.535	19.535	17.847	45,780
2022-03-22	20.280	20.300	20.100	20.300	18.546	13,256
2022-03-21	20.360	20.580	20.020	20.020	18.290	42,545
2022-03-18	20.190	20.260	19.900	19.920	18.199	28,818
2022-03-17	20.650	20.650	19.775	20.090	18.354	66,297

← NewerPage 19 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.