Coca-Cola HBC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	57.400	57.400	56.500	57.300	57.300	12,261
2026-07-23	58.500	58.500	56.000	56.300	56.300	29,629
2026-07-22	57.300	58.600	57.300	58.500	58.500	6,019
2026-07-21	57.900	57.900	57.100	57.300	57.300	11,186
2026-07-20	57.900	58.100	57.400	57.400	57.400	11,160
2026-07-17	57.900	58.800	57.900	57.900	57.900	59,280
2026-07-16	57.800	58.000	57.300	57.900	57.900	15,894
2026-07-15	58.200	58.200	57.000	57.500	57.500	13,804
2026-07-14	57.300	58.400	57.000	58.200	58.200	19,280
2026-07-13	57.600	58.000	57.000	57.900	57.900	14,882
2026-07-10	57.100	57.600	56.800	57.200	57.200	10,957
2026-07-09	58.200	58.200	56.900	57.100	57.100	14,194
2026-07-08	58.600	58.600	57.600	58.100	58.100	30,668
2026-07-07	58.600	60.000	58.600	59.900	59.900	18,779
2026-07-06	60.000	60.500	58.600	58.600	58.600	71,115
2026-07-03	59.300	60.100	59.000	59.500	59.500	32,587
2026-07-02	58.500	59.700	58.500	59.100	59.100	24,913
2026-07-01	57.000	58.100	56.600	57.900	57.900	17,142
2026-06-30	57.400	57.400	56.400	57.000	57.000	5,420
2026-06-29	56.200	57.600	56.200	57.400	57.400	24,036
2026-06-26	54.600	56.600	54.600	56.200	56.200	32,670
2026-06-25	55.300	55.800	55.300	55.600	55.600	58,320
2026-06-24	54.100	55.100	54.100	55.000	55.000	18,240
2026-06-23	52.900	54.000	52.900	53.500	53.500	15,157
2026-06-22	52.800	52.800	52.000	52.600	52.600	24,513
2026-06-19	52.100	53.000	52.100	52.100	52.100	49,890
2026-06-18	53.100	53.100	52.100	52.500	52.500	6,289
2026-06-17	53.100	53.100	52.500	53.000	53.000	22,008
2026-06-16	53.200	53.200	52.300	52.900	52.900	22,908
2026-06-15	52.200	53.400	52.200	53.200	53.200	39,453
2026-06-12	52.400	53.100	52.100	52.200	52.200	15,771
2026-06-11	52.000	53.000	52.000	52.900	52.900	17,121
2026-06-10	51.000	52.200	51.000	52.100	52.100	21,281
2026-06-09	50.300	51.000	50.300	51.000	51.000	18,097
2026-06-08	49.700	50.400	49.600	49.700	49.700	13,318
2026-06-05	49.450	50.200	49.450	49.950	49.950	12,821
2026-06-04	48.750	49.950	48.650	49.900	49.900	15,007
2026-06-03	48.950	49.000	48.550	48.650	48.650	16,271
2026-06-02	50.100	50.100	48.850	49.000	49.000	14,862
2026-05-29	49.900	50.400	48.800	48.900	48.900	14,125
2026-05-28	49.900	50.200	49.600	49.600	49.600	7,633
2026-05-27	50.300	50.500	49.550	50.500	50.500	21,476
2026-05-26	49.850	50.400	49.700	49.700	49.700	19,279
2026-05-25	49.900	50.500	49.600	49.600	49.600	11,893
2026-05-22	49.600	50.000	49.450	49.750	49.750	17,009
2026-05-21	48.950	49.500	48.800	49.500	49.500	22,350
2026-05-20	48.650	48.950	48.300	48.750	48.750	15,361
2026-05-19	48.050	48.850	48.000	48.600	48.600	31,165
2026-05-18	47.700	47.950	47.200	47.850	47.850	19,575
2026-05-15	48.200	48.200	47.500	47.600	47.600	32,734
2026-05-14	49.050	49.050	48.250	48.500	48.500	10,825
2026-05-13	49.300	49.400	48.550	49.050	47.850	18,789
2026-05-12	48.500	49.300	48.200	49.100	47.899	19,513
2026-05-11	50.500	50.500	48.800	49.000	47.801	44,272
2026-05-08	50.200	50.200	49.150	49.300	48.094	67,800
2026-05-07	51.300	51.300	49.400	50.700	50.700	129,318
2026-05-06	50.100	52.000	50.100	51.700	51.700	88,350
2026-05-05	50.100	50.400	49.350	50.200	50.200	28,752
2026-05-04	49.550	50.500	49.000	50.100	50.100	9,101
2026-04-30	48.600	49.900	48.600	49.550	49.550	11,905

← NewerPage 2 of 3 · 128 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.