Coca-Cola HBC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	45.480	45.480	44.820	45.060	45.060	9,082
2025-08-01	44.820	45.620	44.820	45.500	45.500	8,740
2025-07-31	45.880	45.880	45.500	45.620	45.620	5,911
2025-07-30	45.380	45.640	44.780	45.380	45.380	21,866
2025-07-29	45.260	45.640	45.260	45.640	45.640	10,030
2025-07-28	45.700	45.700	45.200	45.260	45.260	9,445
2025-07-25	46.780	46.780	45.000	45.700	45.700	5,061
2025-07-24	46.000	46.320	45.660	45.900	45.900	9,197
2025-07-23	45.880	46.680	45.880	46.100	46.100	7,939
2025-07-22	46.480	46.480	45.800	46.300	46.300	4,142
2025-07-21	46.120	46.520	46.040	46.300	46.300	7,306
2025-07-18	46.080	46.460	45.680	46.400	46.400	30,331
2025-07-17	45.220	46.080	45.220	46.080	46.080	16,201
2025-07-16	45.160	45.760	45.160	45.480	45.480	8,325
2025-07-15	45.700	45.700	45.120	45.600	45.600	9,535
2025-07-14	45.660	45.800	45.380	45.700	45.700	8,264
2025-07-11	45.380	45.660	45.220	45.660	45.660	7,515
2025-07-10	45.300	45.860	45.180	45.480	45.480	15,706
2025-07-09	45.560	45.940	45.500	45.520	45.520	10,709
2025-07-08	46.620	46.620	45.480	45.700	45.700	57,011
2025-07-07	46.820	47.080	46.620	46.620	46.620	10,607
2025-07-04	45.980	46.800	45.980	46.800	46.800	12,249
2025-07-03	44.480	46.060	44.420	45.900	45.900	42,715
2025-07-02	44.900	44.900	44.020	44.320	44.320	11,119
2025-07-01	44.520	44.860	44.420	44.800	44.800	20,858
2025-06-30	43.960	44.620	43.720	43.720	43.720	17,142
2025-06-27	44.500	44.900	43.880	43.960	43.960	20,130
2025-06-26	44.800	44.800	44.280	44.400	44.400	19,703
2025-06-25	45.100	45.100	44.400	44.800	44.800	19,052
2025-06-24	45.200	45.400	44.840	45.120	45.120	39,087
2025-06-23	45.100	45.320	45.000	45.160	45.160	6,427
2025-06-20	45.340	45.700	45.080	45.700	45.700	81,562
2025-06-19	45.000	45.660	45.000	45.440	45.440	10,697
2025-06-18	45.400	45.700	45.240	45.680	45.680	11,235
2025-06-17	45.700	45.700	45.000	45.000	45.000	4,493
2025-06-16	46.100	46.300	45.720	45.720	45.720	11,967
2025-06-13	46.180	46.380	46.020	46.020	46.020	5,181
2025-06-12	46.200	46.400	46.020	46.300	46.300	7,292
2025-06-11	45.700	46.680	45.700	46.480	46.480	5,039
2025-06-10	45.300	46.320	45.300	46.300	46.300	2,836
2025-06-06	46.480	46.480	46.020	46.480	46.480	2,884
2025-06-05	46.040	46.440	45.960	46.020	46.020	8,377
2025-06-04	46.240	46.560	45.800	46.560	46.560	7,931
2025-06-03	45.960	46.580	45.960	46.560	46.560	6,392
2025-06-02	45.900	46.240	45.640	46.140	46.140	9,719
2025-05-30	46.160	46.220	45.680	45.900	45.900	12,819
2025-05-29	46.560	46.560	45.800	45.920	45.920	18,200
2025-05-28	47.020	47.380	46.720	47.180	46.150	23,694
2025-05-27	47.780	48.020	47.620	47.800	46.757	17,672
2025-05-26	47.500	48.000	47.220	47.920	46.874	6,916
2025-05-23	47.000	47.620	47.000	47.240	46.209	30,933
2025-05-22	47.200	47.460	47.000	47.000	47.000	15,269
2025-05-21	46.500	47.200	46.500	46.900	46.900	12,464
2025-05-20	47.120	47.180	46.800	46.980	46.980	6,303
2025-05-19	46.200	46.960	46.200	46.860	46.860	10,156
2025-05-16	46.000	46.500	45.600	46.200	46.200	24,413
2025-05-15	45.160	45.700	45.060	45.160	45.160	13,376
2025-05-14	44.660	44.880	44.660	44.800	44.800	3,888
2025-05-13	44.500	44.920	44.480	44.920	44.920	8,764
2025-05-12	44.800	44.800	44.000	44.000	44.000	29,716

← NewerPage 6 of 21 · 1,245 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.