Coca-Cola HBC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	39.700	39.840	39.440	39.520	39.520	19,647
2025-10-24	39.920	39.920	39.680	39.920	39.920	7,763
2025-10-23	39.500	39.980	39.480	39.920	39.920	13,359
2025-10-22	40.900	40.900	39.620	39.620	39.620	48,237
2025-10-21	39.600	41.000	39.560	40.860	40.860	109,947
2025-10-20	40.720	40.860	40.520	40.780	40.780	11,573
2025-10-17	39.500	41.000	39.500	40.720	40.720	209,986
2025-10-16	38.920	39.660	38.920	39.500	39.500	77,788
2025-10-15	39.220	39.300	38.860	39.220	39.220	31,418
2025-10-14	39.200	39.200	38.780	38.780	38.780	27,092
2025-10-13	38.980	39.120	38.660	39.040	39.040	44,715
2025-10-10	38.500	38.960	38.500	38.760	38.760	77,947
2025-10-09	38.320	38.820	38.320	38.360	38.360	38,867
2025-10-08	38.800	38.940	38.420	38.480	38.480	65,275
2025-10-07	38.520	38.760	38.260	38.480	38.480	79,753
2025-10-06	38.300	38.540	38.020	38.500	38.500	116,169
2025-10-03	38.980	38.980	38.300	38.300	38.300	105,008
2025-10-02	39.640	39.660	38.640	38.900	38.900	128,039
2025-10-01	39.900	39.900	39.400	39.760	39.760	32,951
2025-09-30	40.000	40.180	39.340	40.060	40.060	60,664
2025-09-29	41.800	41.900	39.820	40.260	40.260	44,271
2025-09-26	41.880	41.880	41.120	41.520	41.520	8,348
2025-09-25	41.140	41.560	41.140	41.460	41.460	12,585
2025-09-24	41.800	41.800	41.140	41.500	41.500	54,495
2025-09-23	42.000	42.660	41.420	41.800	41.800	49,724
2025-09-22	42.460	42.460	41.540	41.680	41.680	13,432
2025-09-19	41.500	41.800	41.120	41.800	41.800	48,859
2025-09-18	41.400	41.560	41.300	41.380	41.380	21,105
2025-09-17	42.000	42.000	41.600	41.740	41.740	18,116
2025-09-16	42.900	42.900	41.960	42.000	42.000	50,808
2025-09-15	42.940	43.200	42.900	43.040	43.040	13,913
2025-09-12	43.040	43.200	42.740	43.200	43.200	6,673
2025-09-11	42.740	43.140	42.740	42.800	42.800	20,424
2025-09-10	42.700	43.600	42.700	43.100	43.100	8,399
2025-09-09	43.580	43.580	42.780	42.920	42.920	11,084
2025-09-08	43.680	43.680	43.040	43.280	43.280	5,637
2025-09-05	43.160	43.320	42.880	43.020	43.020	8,702
2025-09-04	43.200	43.780	43.060	43.160	43.160	8,160
2025-09-03	42.440	42.860	42.200	42.800	42.800	10,610
2025-09-02	42.800	43.000	42.500	42.600	42.600	16,580
2025-09-01	43.220	43.260	42.820	42.820	42.820	16,367
2025-08-29	43.360	43.520	42.960	43.020	43.020	21,452
2025-08-28	44.000	44.000	43.440	43.480	43.480	12,242
2025-08-27	44.280	44.440	44.100	44.120	44.120	10,467
2025-08-26	45.080	45.080	43.780	44.140	44.140	22,776
2025-08-25	45.320	45.480	45.080	45.400	45.400	5,264
2025-08-22	45.300	45.400	45.080	45.320	45.320	5,048
2025-08-21	45.800	45.980	45.080	45.760	45.760	6,128
2025-08-20	45.360	45.900	45.220	45.800	45.800	25,904
2025-08-19	44.980	45.280	44.820	45.260	45.260	10,414
2025-08-18	45.220	45.220	44.880	45.020	45.020	19,541
2025-08-14	44.800	45.020	44.720	44.800	44.800	26,992
2025-08-13	45.260	45.260	44.500	44.780	44.780	18,732
2025-08-12	44.300	45.240	44.300	44.980	44.980	22,392
2025-08-11	44.000	44.360	43.880	44.300	44.300	30,689
2025-08-08	43.800	44.120	43.600	43.620	43.620	24,680
2025-08-07	43.360	43.660	43.000	43.600	43.600	57,022
2025-08-06	42.100	43.800	41.680	43.000	43.000	368,561
2025-08-05	45.360	45.480	45.060	45.480	45.480	20,599
2025-08-04	45.480	45.480	44.820	45.060	45.060	9,082

← NewerPage 5 of 21 · 1,242 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.