Coca-Cola HBC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	29.320	29.660	28.790	29.660	27.098	14,444
2021-12-16	29.240	29.290	29.000	29.250	26.723	7,174
2021-12-15	29.000	29.250	28.750	29.130	26.613	6,690
2021-12-14	28.600	29.000	28.600	28.950	26.449	9,745
2021-12-13	29.200	29.200	28.600	28.600	26.129	3,978
2021-12-10	28.810	29.010	28.700	28.800	26.312	3,061
2021-12-09	28.800	29.000	28.700	28.740	26.257	5,039
2021-12-08	28.640	29.340	28.640	28.800	26.312	7,648
2021-12-07	28.650	29.150	28.650	29.010	26.504	14,976
2021-12-06	28.100	28.360	28.040	28.360	25.910	8,628
2021-12-03	28.030	28.090	27.700	27.700	25.307	5,947
2021-12-02	27.780	27.960	27.670	27.670	25.280	7,178
2021-12-01	27.640	28.080	27.600	27.740	25.344	4,727
2021-11-30	27.800	27.800	27.100	27.330	24.969	27,186
2021-11-29	28.500	28.500	27.960	28.030	25.608	10,703
2021-11-26	29.180	29.180	28.220	28.290	25.846	22,179
2021-11-25	29.280	29.470	29.240	29.470	26.924	8,842
2021-11-24	29.000	29.120	28.860	29.120	26.604	11,257
2021-11-23	29.060	29.250	28.800	29.000	26.495	18,450
2021-11-22	29.470	29.560	29.300	29.400	26.860	1,662
2021-11-19	29.950	29.950	29.140	29.520	26.970	35,801
2021-11-18	30.380	30.410	29.760	30.020	27.427	8,684
2021-11-17	30.400	30.400	29.820	30.220	27.609	7,797
2021-11-16	29.900	30.700	29.900	30.430	27.801	24,855
2021-11-15	30.640	30.640	29.900	29.900	27.317	5,733
2021-11-12	30.340	30.480	30.170	30.350	27.728	3,745
2021-11-11	30.160	30.390	30.160	30.320	27.701	4,414
2021-11-10	30.320	30.500	30.010	30.010	27.417	7,482
2021-11-09	29.890	30.200	29.890	30.150	27.545	17,151
2021-11-08	30.000	30.190	29.780	30.170	27.564	5,153
2021-11-05	30.500	30.500	29.820	30.050	27.454	3,475
2021-11-04	29.960	30.330	29.960	30.310	27.692	15,427
2021-11-03	30.520	30.540	29.630	29.730	27.162	14,094
2021-11-02	30.220	30.600	30.220	30.550	27.911	7,522
2021-11-01	30.000	30.400	29.930	30.360	27.737	15,327
2021-10-29	29.780	29.850	29.540	29.700	27.134	3,156
2021-10-27	29.300	29.900	29.260	29.900	27.317	30,201
2021-10-26	29.350	29.490	29.140	29.400	26.860	2,255
2021-10-25	29.950	29.950	29.170	29.170	26.650	1,859
2021-10-22	29.260	29.520	29.120	29.120	26.604	8,388
2021-10-21	29.440	29.500	29.200	29.290	26.760	6,736
2021-10-20	29.470	29.660	29.450	29.600	27.043	5,222
2021-10-19	29.250	29.500	29.170	29.370	26.833	4,074
2021-10-18	29.580	29.710	29.300	29.320	26.787	28,788
2021-10-15	30.000	30.030	29.680	29.750	27.180	23,676
2021-10-14	29.650	30.000	29.650	30.000	27.408	10,827

← NewerPage 21 of 21 · 1,246 trading days

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.