Coca Cola HBC AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 1,927.50 | 1,932.50 | 1,891.00 | 1,909.00 | 1,718.80 | 794,942 |
| 2022-07-13 | 1,923.00 | 1,938.50 | 1,895.50 | 1,906.50 | 1,716.55 | 2,100,463 |
| 2022-07-12 | 1,850.00 | 1,928.00 | 1,836.00 | 1,928.00 | 1,735.91 | 1,101,529 |
| 2022-07-11 | 1,845.00 | 1,878.00 | 1,838.50 | 1,861.00 | 1,675.58 | 878,995 |
| 2022-07-08 | 1,815.50 | 1,852.50 | 1,794.50 | 1,846.50 | 1,662.53 | 4,583,931 |
| 2022-07-07 | 1,790.00 | 1,806.50 | 1,775.00 | 1,800.00 | 1,620.66 | 2,548,854 |
| 2022-07-06 | 1,866.00 | 1,888.00 | 1,837.50 | 1,837.50 | 1,599.03 | 2,503,597 |
| 2022-07-05 | 1,856.00 | 1,862.00 | 1,809.00 | 1,845.00 | 1,605.56 | 895,547 |
| 2022-07-04 | 1,859.00 | 1,879.47 | 1,835.50 | 1,851.00 | 1,610.78 | 2,441,964 |
| 2022-07-01 | 1,834.00 | 1,877.00 | 1,818.00 | 1,864.50 | 1,622.53 | 1,205,157 |
| 2022-06-30 | 1,780.00 | 1,837.50 | 1,770.50 | 1,822.00 | 1,585.54 | 865,237 |
| 2022-06-29 | 1,794.00 | 1,825.76 | 1,778.50 | 1,817.00 | 1,581.19 | 3,561,716 |
| 2022-06-28 | 1,839.00 | 1,848.50 | 1,819.50 | 1,834.00 | 1,595.98 | 4,075,537 |
| 2022-06-27 | 1,824.00 | 1,829.00 | 1,805.00 | 1,825.50 | 1,588.59 | 535,407 |
| 2022-06-24 | 1,810.50 | 1,825.00 | 1,789.50 | 1,815.00 | 1,579.45 | 473,656 |
| 2022-06-23 | 1,782.00 | 1,794.26 | 1,765.00 | 1,790.50 | 1,558.13 | 1,852,135 |
| 2022-06-22 | 1,797.50 | 1,802.00 | 1,757.00 | 1,792.00 | 1,559.44 | 1,420,778 |
| 2022-06-21 | 1,793.00 | 1,805.00 | 1,779.00 | 1,795.00 | 1,562.05 | 499,354 |
| 2022-06-20 | 1,819.50 | 1,830.50 | 1,781.00 | 1,806.50 | 1,572.05 | 578,429 |
| 2022-06-17 | 1,780.00 | 1,858.00 | 1,770.50 | 1,830.00 | 1,592.50 | 2,369,173 |
| 2022-06-16 | 1,760.50 | 1,774.50 | 1,736.50 | 1,770.50 | 1,540.73 | 1,368,502 |
| 2022-06-15 | 1,697.50 | 1,766.00 | 1,690.50 | 1,765.50 | 1,536.37 | 6,147,628 |
| 2022-06-14 | 1,714.00 | 1,723.40 | 1,663.00 | 1,674.00 | 1,456.75 | 1,082,392 |
| 2022-06-13 | 1,700.00 | 1,716.00 | 1,660.50 | 1,693.50 | 1,473.72 | 613,365 |
| 2022-06-10 | 1,766.00 | 1,767.00 | 1,704.50 | 1,707.50 | 1,485.90 | 1,043,573 |
| 2022-06-09 | 1,773.50 | 1,782.00 | 1,751.00 | 1,775.00 | 1,544.64 | 669,766 |
| 2022-06-08 | 1,783.50 | 1,783.50 | 1,756.50 | 1,773.00 | 1,542.90 | 1,760,707 |
| 2022-06-07 | 1,773.50 | 1,777.00 | 1,746.50 | 1,774.50 | 1,544.21 | 1,137,166 |
| 2022-06-06 | 1,737.00 | 1,775.50 | 1,724.00 | 1,775.50 | 1,545.08 | 894,277 |
| 2022-06-01 | 1,754.50 | 1,766.50 | 1,703.00 | 1,703.00 | 1,481.99 | 746,253 |
| 2022-05-31 | 1,763.00 | 1,770.00 | 1,731.50 | 1,747.50 | 1,520.71 | 1,728,928 |
| 2022-05-30 | 1,763.00 | 1,788.00 | 1,747.50 | 1,772.50 | 1,542.47 | 430,697 |
| 2022-05-27 | 1,774.00 | 1,774.00 | 1,733.00 | 1,755.50 | 1,527.67 | 536,229 |
| 2022-05-26 | 1,760.50 | 1,787.50 | 1,728.00 | 1,775.00 | 1,544.64 | 581,428 |
| 2022-05-25 | 1,735.00 | 1,756.00 | 1,699.00 | 1,753.50 | 1,525.93 | 623,288 |
| 2022-05-24 | 1,749.50 | 1,749.50 | 1,679.68 | 1,712.00 | 1,489.82 | 772,477 |
| 2022-05-23 | 1,713.50 | 1,738.50 | 1,690.50 | 1,738.50 | 1,512.88 | 1,273,190 |
| 2022-05-20 | 1,702.50 | 1,734.50 | 1,680.83 | 1,688.50 | 1,469.37 | 1,447,541 |
| 2022-05-19 | 1,717.00 | 1,721.50 | 1,675.00 | 1,686.00 | 1,467.19 | 720,315 |
| 2022-05-18 | 1,789.50 | 1,796.96 | 1,717.50 | 1,717.50 | 1,494.60 | 1,865,661 |
| 2022-05-17 | 1,800.00 | 1,804.61 | 1,780.50 | 1,790.00 | 1,557.69 | 2,679,511 |
| 2022-05-16 | 1,758.00 | 1,791.50 | 1,734.50 | 1,789.50 | 1,557.26 | 1,168,734 |
| 2022-05-13 | 1,720.00 | 1,773.50 | 1,692.00 | 1,766.50 | 1,537.24 | 2,003,184 |
| 2022-05-12 | 1,610.00 | 1,690.00 | 1,594.50 | 1,687.00 | 1,468.06 | 2,896,795 |
| 2022-05-11 | 1,584.00 | 1,612.50 | 1,570.00 | 1,598.00 | 1,390.61 | 1,034,874 |
| 2022-05-10 | 1,577.50 | 1,602.25 | 1,562.88 | 1,574.50 | 1,370.16 | 875,184 |
| 2022-05-09 | 1,557.00 | 1,567.00 | 1,496.00 | 1,567.00 | 1,363.64 | 1,094,717 |
| 2022-05-06 | 1,591.00 | 1,591.00 | 1,527.50 | 1,548.00 | 1,347.10 | 1,236,305 |
| 2022-05-05 | 1,639.50 | 1,645.50 | 1,584.48 | 1,594.50 | 1,387.57 | 567,306 |
| 2022-05-04 | 1,618.50 | 1,633.50 | 1,574.00 | 1,605.00 | 1,396.70 | 797,091 |
| 2022-05-03 | 1,621.00 | 1,645.00 | 1,607.50 | 1,630.00 | 1,418.46 | 1,150,307 |
| 2022-04-29 | 1,639.50 | 1,664.00 | 1,618.50 | 1,637.50 | 1,424.99 | 642,648 |
| 2022-04-28 | 1,609.00 | 1,656.00 | 1,605.00 | 1,629.00 | 1,417.59 | 2,226,264 |
| 2022-04-27 | 1,604.00 | 1,618.00 | 1,584.00 | 1,598.00 | 1,390.61 | 809,285 |
| 2022-04-26 | 1,656.50 | 1,673.50 | 1,592.50 | 1,598.00 | 1,390.61 | 1,480,446 |
| 2022-04-25 | 1,610.00 | 1,646.00 | 1,598.00 | 1,638.50 | 1,425.86 | 815,678 |
| 2022-04-22 | 1,628.50 | 1,642.50 | 1,615.00 | 1,624.50 | 1,413.67 | 822,309 |
| 2022-04-21 | 1,631.50 | 1,670.00 | 1,624.50 | 1,653.00 | 1,438.47 | 1,180,701 |
| 2022-04-20 | 1,589.00 | 1,636.50 | 1,577.50 | 1,620.50 | 1,410.19 | 698,761 |
| 2022-04-19 | 1,572.00 | 1,588.00 | 1,544.50 | 1,571.50 | 1,367.55 | 3,838,567 |
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.