Coca-Cola HBC AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	52.000	52.600	51.500	52.100	52.100	28,906
2026-10-15	51.800	52.600	51.700	52.600	52.600	24,985
2026-10-14	51.300	51.700	51.000	51.400	51.400	32,860
2026-10-13	51.600	52.300	51.300	51.300	51.300	16,057
2026-10-12	50.700	51.500	50.600	51.500	51.500	17,025
2026-10-09	50.800	50.900	50.400	50.500	50.500	29,401
2026-10-08	49.900	50.500	49.750	50.300	50.300	43,761
2026-10-07	50.100	50.400	49.900	50.000	50.000	16,940
2026-10-06	50.000	50.300	49.700	49.900	49.900	12,074
2026-10-05	50.600	50.800	49.950	49.950	49.950	30,636
2026-10-02	50.200	50.300	49.650	50.200	50.200	26,137
2026-10-01	50.800	50.800	49.700	49.700	49.700	96,825
2026-09-30	51.100	51.700	51.100	51.400	51.400	25,048
2026-09-29	50.700	50.900	50.200	50.500	50.500	106,797
2026-09-28	51.500	51.700	50.800	50.800	50.800	64,202
2026-09-25	50.800	51.500	50.800	51.000	51.000	24,819
2026-09-24	51.500	51.800	51.300	51.700	51.700	26,916
2026-09-23	51.300	51.500	51.000	51.200	51.200	47,995
2026-09-22	50.900	52.100	50.600	51.700	51.700	86,332
2026-09-21	50.200	50.200	49.100	50.200	50.200	152,829
2026-09-18	53.200	53.200	50.500	50.600	50.600	339,093
2026-09-17	54.100	54.400	53.600	53.700	53.700	45,031
2026-09-16	53.800	54.200	53.400	54.100	54.100	36,470
2026-09-15	53.800	54.300	53.500	53.800	53.800	37,740
2026-09-14	53.000	54.100	53.000	53.800	53.800	40,425
2026-09-11	52.400	53.000	52.300	52.600	52.600	7,326
2026-09-10	52.200	52.500	51.900	52.200	52.200	14,970
2026-09-09	53.100	53.200	52.000	52.500	52.500	29,021
2026-09-08	52.600	53.900	52.600	53.700	53.700	18,895
2026-09-07	52.800	52.800	52.800	52.800	52.800	17,319
2026-09-04	53.600	53.600	52.400	52.800	52.800	45,772
2026-09-03	53.300	53.600	53.000	53.300	53.300	10,623
2026-09-02	53.800	53.800	52.600	53.300	53.300	18,514
2026-09-01	53.800	53.900	53.100	53.600	53.600	19,281
2026-08-31	54.000	54.500	53.500	53.700	53.700	17,784
2026-08-28	53.600	53.800	53.200	53.800	53.800	31,233
2026-08-27	54.600	54.600	53.200	53.300	53.300	28,205
2026-08-26	53.900	54.800	53.900	54.600	54.600	57,212
2026-08-25	53.600	54.100	53.400	53.900	53.900	15,658
2026-08-24	53.100	53.800	52.900	53.600	53.600	35,177
2026-08-21	51.900	53.100	51.700	53.100	53.100	58,654
2026-08-20	52.400	52.400	51.200	51.900	51.900	112,150
2026-08-19	53.200	53.200	52.500	52.500	52.500	16,452
2026-08-18	53.000	53.500	52.700	53.500	53.500	15,690
2026-08-17	54.300	54.300	53.000	53.200	53.200	42,283
2026-08-14	54.700	54.700	54.000	54.300	54.300	23,731
2026-08-13	54.200	55.300	54.000	55.300	55.300	16,272
2026-08-12	54.700	54.700	53.700	54.200	54.200	64,307
2026-08-11	55.500	55.500	54.600	54.800	54.800	61,145
2026-08-10	57.600	57.600	55.500	55.600	55.600	69,523
2026-08-07	57.600	58.400	57.500	58.100	58.100	3,898
2026-08-06	58.600	58.800	57.500	57.500	57.500	23,505
2026-08-05	58.000	58.600	58.000	58.600	58.600	16,200
2026-08-04	57.700	57.700	56.400	57.000	57.000	28,982
2026-08-03	58.500	58.500	57.200	57.700	57.700	26,279
2026-07-31	59.000	59.600	58.500	58.500	58.500	4,366
2026-07-30	58.800	59.200	58.500	59.000	59.000	12,522
2026-07-29	58.600	59.100	58.300	58.800	58.800	4,752
2026-07-28	56.700	59.000	56.700	58.500	58.500	23,568
2026-07-27	57.700	57.700	56.500	57.100	57.100	11,669

Page 1 of 5 · 246 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.