Coca-Cola HBC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	49.200	49.200	48.400	48.600	48.600	18,817
2026-04-28	48.350	49.150	48.350	49.000	49.000	23,855
2026-04-27	48.600	48.800	48.250	48.550	48.550	13,918
2026-04-24	48.600	49.100	48.050	48.800	48.800	12,634
2026-04-23	48.350	48.700	47.950	48.700	48.700	22,578
2026-04-22	49.550	49.550	48.550	48.750	48.750	44,661
2026-04-21	50.400	50.400	49.500	49.850	49.850	23,250
2026-04-20	50.700	51.100	50.400	51.100	51.100	8,599
2026-04-17	50.400	50.700	49.850	50.700	50.700	52,194
2026-04-16	50.200	51.000	49.800	50.800	50.800	17,703
2026-04-15	50.900	51.000	50.200	50.500	50.500	22,656
2026-04-14	51.000	51.000	50.300	50.700	50.700	14,543
2026-04-09	51.200	51.200	49.700	50.000	50.000	16,959
2026-04-08	52.000	52.000	49.850	50.700	50.700	40,960
2026-04-07	49.150	50.000	48.700	48.700	48.700	8,426
2026-04-02	49.000	49.100	48.300	48.640	48.640	16,888
2026-04-01	49.080	49.580	47.980	48.780	48.780	21,545
2026-03-31	49.080	49.920	48.720	48.720	48.720	21,761
2026-03-30	48.800	49.500	48.600	48.600	48.600	19,738
2026-03-27	48.820	49.180	48.540	49.180	49.180	15,379
2026-03-26	50.000	50.000	49.240	49.680	49.680	11,341
2026-03-24	48.480	49.200	48.000	48.840	48.840	37,406
2026-03-23	47.500	49.600	47.380	49.480	49.480	31,061
2026-03-20	49.960	49.960	48.480	48.480	48.480	35,589
2026-03-19	50.500	50.700	49.740	49.740	49.740	31,739
2026-03-18	52.300	52.700	51.200	51.300	51.300	28,778
2026-03-17	52.950	52.950	52.200	52.300	52.300	14,178
2026-03-16	52.200	53.400	52.200	52.850	52.850	23,963
2026-03-13	51.700	53.200	51.350	52.200	52.200	11,327
2026-03-12	52.000	52.700	51.950	52.450	52.450	11,659
2026-03-11	52.750	53.050	52.450	52.550	52.550	16,920
2026-03-10	52.400	52.950	52.150	52.950	52.950	23,910
2026-03-09	50.650	52.400	50.650	51.900	51.900	36,032
2026-03-06	52.500	52.600	51.150	52.100	52.100	22,856
2026-03-05	52.300	53.350	52.200	52.500	52.500	35,245
2026-03-04	52.900	53.800	52.600	52.600	52.600	28,118
2026-03-03	53.550	53.650	52.200	52.500	52.500	106,852
2026-03-02	54.200	54.500	53.500	53.950	53.950	58,746
2026-02-27	54.600	55.400	54.500	54.500	54.500	28,333
2026-02-26	54.400	54.950	54.400	54.700	54.700	13,056
2026-02-25	55.100	55.250	54.400	54.400	54.400	9,891
2026-02-24	55.000	55.750	54.800	55.350	55.350	20,596
2026-02-20	53.500	54.450	53.500	54.350	54.350	21,976
2026-02-19	54.550	54.550	53.850	54.000	54.000	16,379
2026-02-18	54.000	54.900	54.000	54.550	54.550	45,074
2026-02-17	53.550	54.400	53.550	53.800	53.800	56,942
2026-02-16	53.500	53.750	53.100	53.100	53.100	24,166
2026-02-13	52.800	54.000	52.800	53.500	53.500	48,459
2026-02-12	53.200	54.400	52.750	53.500	53.500	27,140
2026-02-11	51.000	53.300	51.000	53.200	53.200	55,470
2026-02-10	49.140	51.500	49.140	50.950	50.950	43,440
2026-02-09	49.400	49.400	48.900	49.140	49.140	29,720
2026-02-06	48.500	49.600	48.500	49.580	49.580	69,131
2026-02-05	48.880	49.100	48.340	48.760	48.760	26,930
2026-02-04	47.420	48.800	47.420	48.800	48.800	56,323
2026-02-03	46.800	47.060	46.460	47.040	47.040	12,258
2026-02-02	45.700	46.640	45.700	46.600	46.600	34,832
2026-01-30	45.600	45.900	45.560	45.880	45.880	8,554
2026-01-29	45.080	45.800	45.080	45.320	45.320	32,724
2026-01-28	44.940	45.280	44.480	45.080	45.080	15,828

← NewerPage 3 of 5 · 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.