Coca-Cola HBC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	19.790	20.730	19.265	20.500	18.729	170,736
2022-03-15	19.410	19.480	19.010	19.480	17.797	36,222
2022-03-14	19.400	19.900	19.360	19.600	17.907	60,513
2022-03-11	18.660	19.665	18.300	19.300	17.633	96,883
2022-03-10	19.255	19.255	18.400	18.500	16.902	99,455
2022-03-09	18.350	19.400	17.815	18.980	17.340	189,096
2022-03-08	19.000	19.000	17.800	18.055	16.495	235,540
2022-03-04	19.300	19.900	18.860	19.320	17.651	112,166
2022-03-03	20.790	20.980	19.910	20.050	18.318	250,423
2022-03-02	20.500	21.000	19.900	20.790	18.994	261,037
2022-03-01	23.100	23.100	21.530	22.100	20.191	184,081
2022-02-28	25.050	25.050	23.350	23.520	21.488	101,470
2022-02-25	25.300	25.900	24.730	25.570	23.361	107,552
2022-02-24	25.550	25.990	24.420	24.420	22.310	91,157
2022-02-23	27.350	27.480	26.610	26.700	24.393	182,443
2022-02-22	27.900	28.610	27.020	27.300	24.942	191,793
2022-02-21	29.130	29.430	28.100	28.250	25.809	51,459
2022-02-18	29.100	29.530	28.980	29.170	26.650	6,763
2022-02-17	29.030	29.400	29.030	29.100	26.586	1,691
2022-02-16	29.300	29.600	29.000	29.030	26.522	11,054
2022-02-15	29.380	29.740	29.190	29.190	26.668	9,803
2022-02-14	29.550	29.550	28.610	29.080	26.568	40,108
2022-02-11	30.480	30.480	29.670	30.090	27.491	5,674
2022-02-10	30.000	30.230	29.700	29.920	27.335	6,062
2022-02-09	29.300	30.200	29.300	30.170	27.564	8,389
2022-02-08	29.490	29.570	29.170	29.300	26.769	3,746
2022-02-07	29.300	29.420	29.190	29.230	26.705	11,237
2022-02-04	29.800	29.800	29.170	29.560	27.006	13,706
2022-02-03	29.950	30.300	29.770	29.800	27.226	10,591
2022-02-02	30.000	30.460	29.990	30.350	27.728	18,137
2022-02-01	29.950	30.000	29.670	29.800	27.226	6,027
2022-01-31	29.650	29.700	29.410	29.700	27.134	8,596
2022-01-28	29.310	29.380	29.010	29.200	26.677	40,292
2022-01-27	29.500	29.780	29.100	29.670	27.107	18,819
2022-01-26	29.400	29.700	29.280	29.700	27.134	49,423
2022-01-25	30.190	30.190	29.500	29.600	27.043	13,772
2022-01-24	31.030	31.040	29.700	29.810	27.235	18,671
2022-01-21	31.500	31.500	30.940	30.960	28.285	20,247
2022-01-20	32.000	32.000	31.590	31.700	28.961	11,010
2022-01-19	31.520	31.740	31.450	31.550	28.824	8,270
2022-01-18	31.650	31.650	31.400	31.520	28.797	13,364
2022-01-17	31.700	32.200	31.700	31.940	29.181	4,772
2022-01-14	31.720	32.160	31.470	31.700	28.961	5,541
2022-01-13	31.750	32.220	31.750	31.970	29.208	12,034
2022-01-12	32.000	32.000	31.720	31.720	28.980	23,136
2022-01-11	32.000	32.020	31.740	31.940	29.181	11,668
2022-01-10	31.300	32.000	31.300	31.780	29.035	31,152
2022-01-07	31.220	31.300	30.980	31.010	28.331	6,140
2022-01-05	31.500	31.700	31.200	31.220	28.523	17,517
2022-01-04	30.760	31.600	30.760	31.600	28.870	57,183
2022-01-03	30.300	30.740	30.080	30.140	27.536	4,425
2021-12-31	30.410	30.490	30.260	30.260	27.646	824
2021-12-30	30.500	30.740	30.500	30.690	28.039	5,781
2021-12-29	29.010	30.900	29.010	30.540	27.902	47,697
2021-12-28	30.000	30.000	28.700	29.010	26.504	9,898
2021-12-27	29.640	29.830	29.570	29.790	27.216	647
2021-12-23	29.820	30.100	29.820	30.000	27.408	25,418
2021-12-22	29.740	29.850	29.640	29.820	27.244	22,637
2021-12-21	29.160	29.550	29.160	29.490	26.942	13,921
2021-12-20	29.750	29.750	28.310	28.870	26.376	35,585

← NewerPage 20 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.