Coca-Cola HBC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	33.860	33.860	33.560	33.760	33.760	22,356
2024-11-07	33.520	33.860	33.520	33.860	33.860	20,581
2024-11-06	33.820	34.240	33.580	33.860	33.860	37,020
2024-11-05	32.840	33.240	32.820	33.060	33.060	25,069
2024-11-04	32.860	33.060	32.640	33.040	33.040	31,416
2024-11-01	31.900	32.700	31.900	32.600	32.600	5,857
2024-10-31	32.400	32.780	31.900	31.900	31.900	23,995
2024-10-30	32.620	32.620	31.900	32.200	32.200	39,485
2024-10-29	33.140	33.140	32.520	32.620	32.620	27,200
2024-10-25	33.160	33.380	33.020	33.140	33.140	18,493
2024-10-24	33.340	33.820	33.060	33.160	33.160	14,409
2024-10-23	33.200	33.660	33.200	33.340	33.340	4,463
2024-10-22	33.800	33.800	33.100	33.200	33.200	24,993
2024-10-21	34.000	34.040	33.560	33.740	33.740	8,199
2024-10-18	33.760	33.980	33.680	33.920	33.920	30,436
2024-10-17	33.560	33.860	33.480	33.700	33.700	25,220
2024-10-16	33.680	33.680	33.500	33.540	33.540	26,158
2024-10-15	33.600	33.760	33.520	33.560	33.560	9,358
2024-10-14	33.000	33.280	33.000	33.260	33.260	15,868
2024-10-11	32.720	32.900	32.520	32.800	32.800	12,539
2024-10-10	32.680	33.040	32.620	32.740	32.740	22,029
2024-10-09	32.440	32.640	32.320	32.540	32.540	14,458
2024-10-08	32.760	32.760	31.820	32.180	32.180	25,369
2024-10-07	32.180	32.760	32.180	32.760	32.760	13,634
2024-10-04	32.140	32.380	32.000	32.180	32.180	15,517
2024-10-03	32.280	32.400	31.480	31.960	31.960	32,277
2024-10-02	31.920	32.360	31.660	32.360	32.360	42,257
2024-10-01	32.420	32.420	31.900	31.920	31.920	13,296
2024-09-30	32.500	32.500	32.120	32.420	32.420	11,543
2024-09-27	32.580	32.580	32.300	32.520	32.520	7,282
2024-09-26	32.180	32.600	32.120	32.340	32.340	25,158
2024-09-25	32.480	32.480	32.040	32.320	32.320	18,114
2024-09-24	33.180	33.180	32.360	32.420	32.420	12,027
2024-09-23	33.200	33.200	32.700	32.700	32.700	4,090
2024-09-20	32.960	32.960	32.500	32.580	32.580	14,749
2024-09-19	33.200	33.420	32.900	33.000	33.000	9,447
2024-09-18	34.000	34.000	32.980	33.200	33.200	10,482
2024-09-17	33.500	33.600	33.180	33.600	33.600	12,768
2024-09-16	33.460	33.840	33.080	33.840	33.840	3,034
2024-09-13	33.260	33.460	33.260	33.460	33.460	2,185
2024-09-12	33.400	33.500	33.100	33.500	33.500	9,476
2024-09-11	34.080	34.080	33.400	33.480	33.480	8,325
2024-09-10	33.800	34.100	33.720	34.100	34.100	20,582
2024-09-09	33.700	33.820	33.260	33.420	33.420	10,568
2024-09-06	33.600	33.700	33.340	33.700	33.700	10,263
2024-09-05	33.300	33.600	33.300	33.500	33.500	13,714
2024-09-04	33.260	33.340	33.120	33.300	33.300	9,103
2024-09-03	33.380	33.440	33.180	33.360	33.360	6,466
2024-09-02	33.500	33.500	33.200	33.380	33.380	17,699
2024-08-30	33.220	33.400	33.220	33.320	33.320	2,113
2024-08-29	33.280	33.400	33.000	33.200	33.200	22,027
2024-08-28	32.660	33.300	32.660	33.280	33.280	32,744
2024-08-27	32.100	32.460	32.060	32.080	32.080	9,564
2024-08-26	32.000	32.000	31.360	31.640	31.640	4,043
2024-08-23	32.160	32.220	31.980	32.020	32.020	2,999
2024-08-22	32.120	32.120	31.620	31.800	31.800	2,930
2024-08-21	31.660	32.040	31.660	31.880	31.880	3,621
2024-08-20	31.940	32.100	31.600	31.660	31.660	6,979
2024-08-19	31.940	32.360	31.940	32.280	32.280	6,124
2024-08-16	32.220	32.320	31.940	31.940	31.940	11,218

← NewerPage 9 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.