Coca-Cola HBC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	45.260	45.960	44.840	45.740	45.740	16,804
2025-05-08	45.840	46.100	45.220	45.300	45.300	6,463
2025-05-07	45.620	45.920	45.560	45.840	45.840	3,961
2025-05-06	45.600	46.060	45.300	45.300	45.300	38,604
2025-05-05	45.100	45.760	44.320	45.480	45.480	6,794
2025-05-02	45.220	45.840	45.080	45.480	45.480	29,271
2025-04-30	44.260	45.500	44.260	45.180	45.180	78,596
2025-04-29	44.600	44.820	44.220	44.240	44.240	6,881
2025-04-28	45.080	45.080	44.580	44.600	44.600	4,973
2025-04-25	44.700	44.900	44.300	44.900	44.900	11,997
2025-04-24	44.300	44.780	44.300	44.700	44.700	25,097
2025-04-23	44.200	44.640	43.900	44.380	44.380	17,072
2025-04-22	44.000	44.440	43.940	44.000	44.000	11,195
2025-04-17	43.420	43.780	42.740	43.740	43.740	20,882
2025-04-16	43.060	43.600	43.060	43.440	43.440	13,607
2025-04-15	42.000	42.600	41.960	42.600	42.600	12,633
2025-04-14	41.000	41.900	41.000	41.760	41.760	11,811
2025-04-11	40.500	41.820	40.380	41.000	41.000	21,267
2025-04-10	44.000	44.000	40.400	40.620	40.620	31,313
2025-04-09	39.800	39.800	38.840	39.120	39.120	26,568
2025-04-08	39.000	40.500	39.000	40.500	40.500	29,884
2025-04-07	38.400	40.140	38.400	38.500	38.500	73,610
2025-04-04	42.780	43.260	42.000	42.000	42.000	99,326
2025-04-03	42.020	43.140	42.020	43.140	43.140	16,450
2025-04-02	41.500	42.480	41.500	42.020	42.020	27,175
2025-04-01	40.300	42.040	40.300	41.500	41.500	18,629
2025-03-31	41.860	42.140	41.720	42.040	42.040	26,477
2025-03-28	41.360	42.260	41.360	42.060	42.060	16,692
2025-03-27	41.220	41.580	41.080	41.360	41.360	9,618
2025-03-26	41.300	41.320	40.900	41.220	41.220	14,796
2025-03-24	41.720	41.740	41.320	41.740	41.740	7,262
2025-03-21	41.040	41.860	41.040	41.720	41.720	40,060
2025-03-20	41.300	41.300	40.980	41.200	41.200	14,643
2025-03-19	41.460	41.480	40.960	41.220	41.220	10,710
2025-03-18	40.900	41.480	40.840	41.460	41.460	14,315
2025-03-17	40.980	40.980	40.740	40.900	40.900	3,033
2025-03-14	40.080	40.700	40.080	40.660	40.660	14,208
2025-03-13	41.280	41.280	40.120	40.220	40.220	27,332
2025-03-12	41.180	41.640	41.120	41.280	41.280	12,997
2025-03-11	40.660	41.060	40.560	40.560	40.560	17,801
2025-03-10	40.880	41.420	40.840	40.840	40.840	5,452
2025-03-07	40.220	40.880	39.900	40.880	40.880	9,521
2025-03-06	41.000	41.000	40.100	40.220	40.220	22,116
2025-03-05	41.300	41.500	40.720	41.040	41.040	26,510
2025-03-04	39.700	41.340	39.700	41.280	41.280	9,639
2025-02-28	41.000	41.080	40.460	40.960	40.960	13,317
2025-02-27	40.940	41.140	40.780	41.100	41.100	25,894
2025-02-26	40.500	41.600	40.500	41.400	41.400	46,295
2025-02-25	40.000	40.480	40.000	40.360	40.360	26,876
2025-02-24	39.880	40.280	39.820	40.000	40.000	22,872
2025-02-21	39.500	39.860	39.200	39.200	39.200	24,372
2025-02-20	39.340	39.720	39.340	39.500	39.500	10,689
2025-02-19	39.480	39.760	39.120	39.760	39.760	16,462
2025-02-18	39.380	39.820	39.220	39.820	39.820	20,820
2025-02-17	38.680	39.240	38.400	39.100	39.100	23,276
2025-02-14	38.480	38.680	38.240	38.680	38.680	25,421
2025-02-13	37.000	39.000	37.000	38.500	38.500	140,208
2025-02-12	35.700	35.800	35.500	35.680	35.680	10,468
2025-02-11	35.800	35.960	35.540	35.640	35.640	11,134
2025-02-10	36.360	36.640	36.100	36.120	36.120	24,758

← NewerPage 7 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.