Coca-Cola HBC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	35.620	36.540	35.620	36.360	36.360	36,637
2025-02-06	34.680	35.500	34.680	35.500	35.500	31,268
2025-02-05	34.200	34.580	34.120	34.220	34.220	19,148
2025-02-04	34.120	34.700	34.120	34.400	34.400	15,558
2025-02-03	33.680	34.000	33.540	34.000	34.000	28,700
2025-01-31	33.700	33.700	33.340	33.400	33.400	20,679
2025-01-30	33.560	33.700	33.460	33.700	33.700	10,878
2025-01-29	33.580	33.680	33.340	33.340	33.340	9,555
2025-01-28	33.480	33.700	33.420	33.580	33.580	10,258
2025-01-27	33.000	33.500	33.000	33.180	33.180	10,118
2025-01-24	33.000	33.100	32.640	33.000	33.000	9,045
2025-01-23	32.900	33.000	32.560	33.000	33.000	30,557
2025-01-22	33.320	33.320	32.800	32.880	32.880	8,796
2025-01-21	33.200	33.340	32.920	33.240	33.240	22,982
2025-01-20	33.000	33.100	32.880	33.100	33.100	35,312
2025-01-17	32.800	33.200	32.800	33.040	33.040	31,102
2025-01-16	32.520	32.760	32.260	32.760	32.760	4,117
2025-01-15	32.220	32.300	32.100	32.220	32.220	26,473
2025-01-14	32.740	32.740	32.080	32.220	32.220	17,576
2025-01-13	32.700	32.740	32.400	32.500	32.500	35,815
2025-01-10	33.400	33.500	33.080	33.120	33.120	49,752
2025-01-09	33.380	33.580	33.100	33.580	33.580	15,167
2025-01-08	33.540	33.540	33.200	33.380	33.380	25,288
2025-01-07	33.300	33.460	32.960	33.380	33.380	29,657
2025-01-03	33.160	33.420	33.160	33.300	33.300	3,526
2025-01-02	33.040	33.460	32.880	33.200	33.200	4,312
2024-12-31	32.800	33.320	32.700	33.320	33.320	5,786
2024-12-30	33.100	33.180	32.840	32.880	32.880	6,176
2024-12-27	32.620	32.940	32.600	32.900	32.900	2,816
2024-12-23	32.300	32.680	32.300	32.620	32.620	5,271
2024-12-20	32.380	32.400	32.000	32.180	32.180	25,442
2024-12-19	32.800	32.800	32.340	32.420	32.420	13,044
2024-12-18	32.960	32.960	32.580	32.800	32.800	56,269
2024-12-17	33.300	33.600	32.880	33.300	33.300	33,485
2024-12-16	33.900	33.900	33.300	33.600	33.600	43,813
2024-12-13	34.000	34.560	33.480	33.900	33.900	81,398
2024-12-12	34.040	34.040	33.760	33.800	33.800	3,426
2024-12-11	33.400	33.880	33.360	33.700	33.700	42,571
2024-12-10	33.500	33.640	33.460	33.500	33.500	46,433
2024-12-09	34.040	34.040	33.520	33.600	33.600	50,339
2024-12-06	34.380	34.460	34.000	34.220	34.220	7,793
2024-12-05	34.460	34.460	34.000	34.180	34.180	35,255
2024-12-04	34.200	34.560	34.060	34.100	34.100	52,242
2024-12-03	34.120	34.320	34.120	34.200	34.200	7,174
2024-12-02	33.880	34.160	33.660	34.120	34.120	10,362
2024-11-29	33.760	33.900	33.480	33.480	33.480	5,834
2024-11-28	34.000	34.260	34.000	34.200	34.200	24,682
2024-11-27	33.960	34.320	33.780	34.320	34.320	30,451
2024-11-26	33.400	33.860	33.400	33.700	33.700	23,186
2024-11-25	33.600	33.840	33.540	33.820	33.820	20,663
2024-11-22	33.420	33.800	33.200	33.740	33.740	25,001
2024-11-21	33.000	33.180	32.680	33.100	33.100	25,636
2024-11-20	33.020	33.200	32.960	33.000	33.000	11,632
2024-11-19	33.200	33.200	32.660	32.740	32.740	9,538
2024-11-18	33.700	33.700	32.760	32.980	32.980	6,557
2024-11-15	34.060	34.060	33.100	33.100	33.100	40,826
2024-11-14	33.420	33.660	33.400	33.600	33.600	13,537
2024-11-13	34.060	34.060	33.560	33.620	33.620	28,047
2024-11-12	34.020	34.220	33.860	34.060	34.060	28,440
2024-11-11	34.120	34.480	34.080	34.440	34.440	36,418

← NewerPage 8 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.