Coca Cola HBC AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 1,886.50 | 1,972.00 | 1,878.03 | 1,959.00 | 1,763.82 | 870,265 |
| 2022-10-07 | 1,886.50 | 1,925.61 | 1,883.50 | 1,906.00 | 1,716.10 | 474,288 |
| 2022-10-06 | 1,914.00 | 1,934.00 | 1,883.50 | 1,892.00 | 1,703.49 | 541,597 |
| 2022-10-05 | 1,890.50 | 1,920.50 | 1,875.50 | 1,913.00 | 1,722.40 | 722,419 |
| 2022-10-04 | 1,869.00 | 1,933.00 | 1,864.00 | 1,926.00 | 1,734.11 | 581,693 |
| 2022-10-03 | 1,865.00 | 1,874.50 | 1,822.50 | 1,853.50 | 1,668.83 | 1,000,340 |
| 2022-09-30 | 1,860.00 | 1,900.00 | 1,852.00 | 1,894.00 | 1,705.30 | 694,019 |
| 2022-09-29 | 1,875.50 | 1,903.00 | 1,841.00 | 1,856.00 | 1,671.08 | 449,153 |
| 2022-09-28 | 1,922.00 | 1,926.00 | 1,853.50 | 1,888.00 | 1,699.89 | 728,499 |
| 2022-09-27 | 1,961.00 | 1,985.00 | 1,940.00 | 1,944.50 | 1,750.76 | 1,034,235 |
| 2022-09-26 | 1,921.00 | 1,969.00 | 1,910.00 | 1,948.00 | 1,753.92 | 993,938 |
| 2022-09-23 | 1,929.50 | 1,936.62 | 1,870.50 | 1,910.00 | 1,719.70 | 744,112 |
| 2022-09-22 | 1,900.50 | 1,944.50 | 1,886.50 | 1,944.50 | 1,750.76 | 715,124 |
| 2022-09-21 | 1,897.50 | 1,904.23 | 1,883.00 | 1,900.50 | 1,711.15 | 548,652 |
| 2022-09-20 | 1,935.50 | 1,950.00 | 1,897.50 | 1,906.00 | 1,716.10 | 1,271,868 |
| 2022-09-16 | 1,920.50 | 1,938.00 | 1,920.00 | 1,920.00 | 1,728.70 | 932,647 |
| 2022-09-15 | 1,971.50 | 1,971.50 | 1,926.00 | 1,938.00 | 1,744.91 | 827,720 |
| 2022-09-14 | 1,962.50 | 1,972.00 | 1,915.50 | 1,943.00 | 1,749.41 | 2,732,254 |
| 2022-09-13 | 2,004.00 | 2,018.00 | 1,968.50 | 1,976.00 | 1,779.13 | 673,929 |
| 2022-09-12 | 1,986.00 | 2,005.00 | 1,966.50 | 2,000.00 | 1,800.73 | 1,185,690 |
| 2022-09-09 | 1,951.00 | 1,982.50 | 1,934.50 | 1,968.00 | 1,771.92 | 515,415 |
| 2022-09-08 | 1,925.00 | 1,959.50 | 1,912.02 | 1,953.50 | 1,758.87 | 577,519 |
| 2022-09-07 | 1,940.00 | 1,942.00 | 1,840.07 | 1,925.00 | 1,733.21 | 815,651 |
| 2022-09-06 | 1,926.50 | 1,972.50 | 1,920.31 | 1,950.00 | 1,755.72 | 450,581 |
| 2022-09-05 | 1,938.00 | 1,948.79 | 1,897.00 | 1,931.50 | 1,739.06 | 647,612 |
| 2022-09-02 | 1,963.00 | 1,980.00 | 1,948.00 | 1,972.50 | 1,775.97 | 350,135 |
| 2022-09-01 | 1,963.50 | 1,969.00 | 1,915.00 | 1,952.50 | 1,757.97 | 890,843 |
| 2022-08-31 | 1,988.50 | 2,003.00 | 1,970.00 | 1,970.00 | 1,773.72 | 1,744,753 |
| 2022-08-30 | 1,997.50 | 2,060.00 | 1,975.00 | 1,991.00 | 1,792.63 | 1,264,117 |
| 2022-08-26 | 1,984.50 | 1,996.00 | 1,944.26 | 1,980.00 | 1,782.73 | 856,929 |
| 2022-08-25 | 2,069.00 | 2,076.00 | 1,954.00 | 1,975.50 | 1,778.68 | 976,933 |
| 2022-08-24 | 2,020.00 | 2,061.00 | 2,004.00 | 2,056.00 | 1,851.15 | 724,801 |
| 2022-08-23 | 2,036.00 | 2,052.00 | 2,013.00 | 2,025.00 | 1,823.24 | 3,017,674 |
| 2022-08-22 | 2,101.00 | 2,110.00 | 2,033.00 | 2,044.00 | 1,840.35 | 2,154,100 |
| 2022-08-19 | 2,072.00 | 2,109.00 | 2,066.23 | 2,096.00 | 1,887.17 | 1,784,346 |
| 2022-08-18 | 2,067.00 | 2,101.00 | 2,049.00 | 2,084.00 | 1,876.37 | 1,872,575 |
| 2022-08-17 | 2,053.00 | 2,070.00 | 2,033.00 | 2,051.00 | 1,846.65 | 670,717 |
| 2022-08-16 | 2,041.00 | 2,045.00 | 2,002.00 | 2,038.00 | 1,834.95 | 868,236 |
| 2022-08-15 | 2,037.00 | 2,043.00 | 2,007.60 | 2,043.00 | 1,839.45 | 1,583,025 |
| 2022-08-12 | 2,050.00 | 2,050.00 | 2,011.00 | 2,022.00 | 1,820.54 | 669,365 |
| 2022-08-11 | 2,030.00 | 2,111.54 | 2,010.00 | 2,047.00 | 1,843.05 | 685,981 |
| 2022-08-10 | 1,941.00 | 2,010.00 | 1,941.00 | 1,981.00 | 1,783.63 | 1,299,944 |
| 2022-08-09 | 1,953.50 | 1,959.38 | 1,928.50 | 1,951.00 | 1,756.62 | 541,644 |
| 2022-08-08 | 1,936.00 | 1,975.50 | 1,920.00 | 1,956.50 | 1,761.57 | 785,609 |
| 2022-08-05 | 1,959.50 | 1,967.00 | 1,909.00 | 1,910.00 | 1,719.70 | 834,402 |
| 2022-08-04 | 1,946.00 | 1,979.50 | 1,943.78 | 1,950.50 | 1,756.17 | 822,649 |
| 2022-08-03 | 1,963.00 | 1,963.00 | 1,936.50 | 1,949.50 | 1,755.27 | 810,231 |
| 2022-08-02 | 1,986.50 | 2,010.00 | 1,956.50 | 1,966.50 | 1,770.57 | 642,910 |
| 2022-08-01 | 2,006.00 | 2,020.51 | 1,983.50 | 1,995.50 | 1,796.68 | 438,472 |
| 2022-07-29 | 1,985.00 | 2,020.00 | 1,978.50 | 2,012.00 | 1,811.54 | 617,971 |
| 2022-07-28 | 1,951.00 | 1,974.50 | 1,951.00 | 1,970.50 | 1,774.17 | 411,473 |
| 2022-07-27 | 1,937.00 | 1,980.00 | 1,929.50 | 1,955.00 | 1,760.22 | 620,189 |
| 2022-07-26 | 1,956.00 | 1,956.00 | 1,909.50 | 1,921.50 | 1,730.06 | 1,389,254 |
| 2022-07-25 | 1,938.00 | 1,950.50 | 1,923.00 | 1,941.00 | 1,747.61 | 309,449 |
| 2022-07-22 | 1,937.00 | 1,960.00 | 1,928.00 | 1,945.50 | 1,751.66 | 471,349 |
| 2022-07-21 | 1,926.50 | 1,941.50 | 1,910.50 | 1,938.00 | 1,744.91 | 2,289,103 |
| 2022-07-20 | 1,956.00 | 1,970.63 | 1,918.00 | 1,925.50 | 1,733.66 | 3,970,126 |
| 2022-07-19 | 1,921.00 | 1,971.50 | 1,896.50 | 1,945.50 | 1,751.66 | 1,618,752 |
| 2022-07-18 | 1,932.00 | 1,961.00 | 1,916.00 | 1,922.00 | 1,730.51 | 599,042 |
| 2022-07-15 | 1,923.50 | 1,931.50 | 1,889.50 | 1,929.00 | 1,736.81 | 681,054 |
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.