Coca-Cola HBC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	44.860	45.100	44.780	44.800	44.800	49,400
2026-01-26	44.720	45.260	44.560	45.260	45.260	15,615
2026-01-23	44.800	44.920	44.340	44.880	44.880	58,788
2026-01-22	45.060	45.480	44.780	45.460	45.460	22,755
2026-01-21	45.200	45.300	44.640	45.000	45.000	23,844
2026-01-20	45.000	45.500	44.960	45.160	45.160	17,332
2026-01-19	45.040	45.340	44.980	45.300	45.300	13,440
2026-01-16	45.440	45.700	45.100	45.100	45.100	120,638
2026-01-15	45.140	45.640	45.140	45.640	45.640	91,722
2026-01-14	45.180	45.340	44.820	45.180	45.180	94,368
2026-01-13	45.140	45.600	44.300	44.680	44.680	48,033
2026-01-12	45.360	45.700	45.040	45.320	45.320	25,191
2026-01-09	44.880	45.480	44.880	45.320	45.320	26,161
2026-01-08	42.760	44.760	42.760	44.640	44.640	69,236
2026-01-07	42.760	43.120	42.500	42.620	42.620	17,926
2026-01-05	43.860	43.900	42.720	42.780	42.780	28,059
2026-01-02	44.700	44.700	43.800	43.860	43.860	21,707
2025-12-31	44.220	44.720	44.120	44.720	44.720	9,975
2025-12-30	43.740	44.300	43.740	44.080	44.080	10,202
2025-12-29	44.260	44.260	43.800	43.800	43.800	1,343
2025-12-23	44.000	44.260	43.860	43.980	43.980	16,116
2025-12-22	43.920	44.040	43.680	44.000	44.000	34,099
2025-12-19	43.600	44.500	43.600	44.500	44.500	113,964
2025-12-18	43.140	43.460	43.020	43.460	43.460	18,728
2025-12-17	42.600	43.020	42.520	42.800	42.800	4,170
2025-12-16	42.340	42.840	42.340	42.480	42.480	17,460
2025-12-15	42.480	42.660	42.260	42.600	42.600	1,322
2025-12-12	42.480	42.480	41.900	42.160	42.160	2,474
2025-12-11	41.600	42.300	41.600	42.000	42.000	4,259
2025-12-10	42.300	42.300	41.420	41.820	41.820	28,206
2025-12-09	42.100	42.200	41.940	42.200	42.200	11,315
2025-12-08	42.200	42.200	41.900	42.000	42.000	15,600
2025-12-05	42.360	42.560	42.260	42.400	42.400	2,439
2025-12-04	42.540	42.540	42.080	42.360	42.360	25,328
2025-12-03	43.000	43.000	42.200	42.680	42.680	13,497
2025-12-02	43.400	43.700	42.920	43.000	43.000	13,016
2025-12-01	43.360	43.460	42.900	43.400	43.400	5,927
2025-11-28	43.260	43.500	42.840	43.280	43.280	18,372
2025-11-27	43.000	43.260	42.820	43.260	43.260	20,192
2025-11-26	43.000	43.260	42.820	43.040	43.040	18,397
2025-11-25	41.960	43.260	41.720	43.180	43.180	32,381
2025-11-24	41.320	42.000	41.300	41.960	41.960	12,157
2025-11-21	40.480	41.340	40.480	41.320	41.320	25,714
2025-11-20	40.560	40.700	40.280	40.600	40.600	20,404
2025-11-19	41.000	41.000	40.560	41.000	41.000	27,153
2025-11-18	41.520	41.520	41.000	41.100	41.100	18,056
2025-11-17	41.460	41.520	40.880	41.520	41.520	7,037
2025-11-14	41.560	41.560	40.880	41.040	41.040	33,209
2025-11-13	42.000	42.240	41.680	41.680	41.680	18,311
2025-11-12	41.200	41.860	41.200	41.800	41.800	33,224
2025-11-11	40.900	41.300	40.860	41.180	41.180	22,034
2025-11-10	40.200	40.880	40.200	40.460	40.460	25,443
2025-11-07	39.800	40.520	39.800	40.300	40.300	46,469
2025-11-06	39.900	40.000	39.520	39.520	39.520	9,891
2025-11-05	39.020	39.900	39.020	39.900	39.900	17,908
2025-11-04	39.240	39.240	38.800	39.020	39.020	12,714
2025-11-03	39.000	39.540	39.000	39.240	39.240	9,809
2025-10-31	39.400	39.400	39.040	39.040	39.040	13,386
2025-10-30	39.320	39.320	39.040	39.220	39.220	33,489
2025-10-29	39.520	39.740	39.300	39.320	39.320	17,817

← NewerPage 4 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.