Coca Cola HBC AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 1,964.50 | 1,987.50 | 1,945.39 | 1,973.50 | 1,776.87 | 761,849 |
| 2023-01-04 | 1,945.00 | 1,980.36 | 1,937.08 | 1,967.00 | 1,771.02 | 673,375 |
| 2023-01-03 | 1,995.00 | 1,995.00 | 1,938.47 | 1,938.50 | 1,745.36 | 1,093,008 |
| 2022-12-30 | 1,923.50 | 1,973.00 | 1,923.00 | 1,973.00 | 1,776.42 | 402,612 |
| 2022-12-29 | 1,935.50 | 1,935.50 | 1,912.00 | 1,929.50 | 1,737.26 | 323,890 |
| 2022-12-28 | 1,955.00 | 1,963.50 | 1,934.00 | 1,934.00 | 1,741.31 | 426,136 |
| 2022-12-23 | 1,953.00 | 1,957.00 | 1,944.00 | 1,950.50 | 1,756.17 | 170,677 |
| 2022-12-22 | 1,965.00 | 1,973.50 | 1,945.50 | 1,950.50 | 1,756.17 | 423,109 |
| 2022-12-21 | 1,941.00 | 1,971.50 | 1,940.00 | 1,963.50 | 1,767.87 | 418,195 |
| 2022-12-20 | 1,952.50 | 1,961.50 | 1,921.00 | 1,936.00 | 1,743.11 | 395,918 |
| 2022-12-19 | 1,947.50 | 1,974.50 | 1,938.50 | 1,961.00 | 1,765.62 | 579,254 |
| 2022-12-16 | 1,940.00 | 1,943.50 | 1,912.00 | 1,936.00 | 1,743.11 | 1,066,745 |
| 2022-12-15 | 1,973.50 | 1,977.00 | 1,929.75 | 1,942.00 | 1,748.51 | 716,827 |
| 2022-12-14 | 1,982.50 | 1,984.50 | 1,970.00 | 1,980.50 | 1,783.18 | 357,758 |
| 2022-12-13 | 1,965.00 | 1,992.00 | 1,945.00 | 1,981.00 | 1,783.63 | 493,218 |
| 2022-12-12 | 1,980.50 | 1,987.48 | 1,945.00 | 1,963.00 | 1,767.42 | 471,485 |
| 2022-12-09 | 1,980.50 | 1,997.00 | 1,968.00 | 1,990.00 | 1,791.73 | 510,694 |
| 2022-12-08 | 1,993.00 | 1,998.50 | 1,969.00 | 1,972.00 | 1,775.52 | 848,708 |
| 2022-12-07 | 2,007.00 | 2,018.25 | 1,980.50 | 1,989.50 | 1,791.28 | 611,898 |
| 2022-12-06 | 2,011.00 | 2,030.00 | 1,993.00 | 2,009.00 | 1,808.84 | 753,156 |
| 2022-12-05 | 2,029.00 | 2,035.00 | 1,994.50 | 2,011.00 | 1,810.64 | 510,825 |
| 2022-12-02 | 2,002.00 | 2,041.00 | 1,999.94 | 2,029.00 | 1,826.84 | 471,689 |
| 2022-12-01 | 2,027.00 | 2,033.00 | 1,999.00 | 2,015.00 | 1,814.24 | 1,007,256 |
| 2022-11-30 | 2,024.00 | 2,024.00 | 1,998.50 | 2,015.00 | 1,814.24 | 1,143,227 |
| 2022-11-29 | 2,031.00 | 2,046.00 | 2,000.00 | 2,018.00 | 1,816.94 | 644,803 |
| 2022-11-28 | 2,030.00 | 2,050.00 | 2,018.00 | 2,025.00 | 1,823.24 | 667,145 |
| 2022-11-25 | 2,031.00 | 2,044.00 | 2,025.00 | 2,044.00 | 1,840.35 | 277,792 |
| 2022-11-24 | 2,027.00 | 2,054.00 | 2,022.00 | 2,038.00 | 1,834.95 | 378,033 |
| 2022-11-23 | 2,016.00 | 2,045.00 | 2,001.00 | 2,035.00 | 1,832.25 | 622,474 |
| 2022-11-22 | 1,990.50 | 2,014.00 | 1,990.50 | 2,012.00 | 1,811.54 | 443,607 |
| 2022-11-21 | 1,989.00 | 1,996.50 | 1,974.00 | 1,996.00 | 1,797.13 | 517,930 |
| 2022-11-18 | 2,010.00 | 2,021.00 | 1,986.00 | 1,995.00 | 1,796.23 | 775,493 |
| 2022-11-17 | 2,022.00 | 2,032.00 | 1,981.00 | 1,995.00 | 1,796.23 | 1,275,914 |
| 2022-11-16 | 2,013.00 | 2,041.00 | 2,009.00 | 2,025.00 | 1,823.24 | 724,855 |
| 2022-11-15 | 2,019.00 | 2,032.00 | 2,008.00 | 2,008.00 | 1,807.94 | 654,462 |
| 2022-11-14 | 2,015.00 | 2,032.00 | 1,992.00 | 2,022.00 | 1,820.54 | 850,880 |
| 2022-11-11 | 2,035.00 | 2,074.00 | 2,003.00 | 2,020.00 | 1,818.74 | 3,896,159 |
| 2022-11-10 | 1,998.00 | 2,054.00 | 1,993.50 | 2,042.00 | 1,838.55 | 688,555 |
| 2022-11-09 | 1,978.00 | 2,004.00 | 1,964.00 | 2,000.00 | 1,800.73 | 659,755 |
| 2022-11-08 | 1,970.00 | 2,007.00 | 1,950.50 | 1,974.00 | 1,777.32 | 2,850,043 |
| 2022-11-07 | 1,914.00 | 1,941.50 | 1,883.44 | 1,925.50 | 1,733.66 | 907,944 |
| 2022-11-04 | 1,879.50 | 1,900.50 | 1,864.00 | 1,900.50 | 1,711.15 | 1,058,575 |
| 2022-11-03 | 1,901.50 | 1,904.65 | 1,862.00 | 1,870.00 | 1,683.69 | 657,582 |
| 2022-11-02 | 1,899.50 | 1,930.50 | 1,890.50 | 1,915.00 | 1,724.20 | 657,252 |
| 2022-11-01 | 1,918.50 | 1,937.00 | 1,885.50 | 1,890.50 | 1,702.14 | 510,109 |
| 2022-10-31 | 1,846.00 | 1,906.00 | 1,838.63 | 1,902.50 | 1,712.95 | 1,028,060 |
| 2022-10-28 | 1,832.00 | 1,852.00 | 1,811.00 | 1,852.00 | 1,667.48 | 681,938 |
| 2022-10-27 | 1,907.00 | 1,915.00 | 1,829.00 | 1,840.00 | 1,656.68 | 844,293 |
| 2022-10-26 | 1,946.00 | 1,957.00 | 1,857.00 | 1,904.00 | 1,714.30 | 1,581,037 |
| 2022-10-25 | 1,941.50 | 1,970.50 | 1,930.99 | 1,953.50 | 1,758.87 | 2,356,773 |
| 2022-10-24 | 1,932.50 | 1,961.00 | 1,926.00 | 1,931.00 | 1,738.61 | 538,485 |
| 2022-10-21 | 1,912.50 | 1,931.97 | 1,902.50 | 1,920.00 | 1,728.70 | 1,996,935 |
| 2022-10-20 | 1,950.00 | 1,954.60 | 1,911.00 | 1,926.50 | 1,734.56 | 628,414 |
| 2022-10-19 | 1,955.00 | 1,959.50 | 1,893.46 | 1,959.50 | 1,764.27 | 941,133 |
| 2022-10-18 | 1,990.00 | 1,990.70 | 1,945.50 | 1,955.00 | 1,760.22 | 572,473 |
| 2022-10-17 | 1,988.50 | 1,992.00 | 1,953.50 | 1,971.50 | 1,775.07 | 475,674 |
| 2022-10-14 | 1,971.00 | 2,010.00 | 1,964.72 | 1,988.00 | 1,789.93 | 2,413,068 |
| 2022-10-13 | 1,961.00 | 1,985.00 | 1,928.50 | 1,959.50 | 1,764.27 | 790,686 |
| 2022-10-12 | 1,957.00 | 1,964.00 | 1,930.00 | 1,964.00 | 1,768.32 | 787,804 |
| 2022-10-11 | 1,974.00 | 2,001.00 | 1,935.00 | 1,953.00 | 1,758.42 | 2,463,765 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 1.0119 GBP |
| 2025-05-29 | 0.8685 GBP |
| 2024-05-30 | 0.7842 GBP |
| 2023-05-25 | 0.6577 GBP |
| 2022-07-07 | 0.5987 GBP |
| 2021-07-08 | 0.5397 GBP |
| 2020-07-02 | 0.5228 GBP |
| 2019-07-04 | 2.1671 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.