See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.41▲ 0.95%
← CCH.LSE stock page

Coca Cola HBC AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-141,588.501,591.501,558.501,583.001,377.56924,445
2022-04-131,550.001,606.001,543.901,599.501,391.92943,263
2022-04-121,571.501,585.501,546.501,562.001,359.28744,794
2022-04-111,599.001,619.501,581.501,588.501,382.35816,550
2022-04-081,580.001,598.501,553.001,598.001,390.61819,744
2022-04-071,591.501,601.501,562.501,578.001,373.212,336,931
2022-04-061,590.501,605.501,542.501,577.501,372.77956,727
2022-04-051,581.501,591.501,549.651,566.001,362.774,069,280
2022-04-041,585.001,602.001,555.501,582.501,377.121,454,576
2022-04-011,623.501,623.501,569.001,569.501,365.81722,674
2022-03-311,640.501,645.501,596.501,599.501,391.921,270,383
2022-03-301,681.001,686.001,620.501,635.001,422.812,911,796
2022-03-291,619.001,719.501,619.001,681.501,463.283,033,958
2022-03-281,621.001,626.571,567.501,589.501,383.221,260,443
2022-03-251,607.001,631.501,591.501,600.001,392.351,148,112
2022-03-241,636.501,669.501,581.501,595.501,388.441,835,355
2022-03-231,670.001,682.011,620.001,631.501,419.771,593,037
2022-03-221,698.501,706.501,661.001,661.001,445.441,703,275
2022-03-211,737.501,737.501,681.001,688.501,469.371,044,914
2022-03-181,710.501,739.001,667.301,705.001,483.731,937,263
2022-03-171,713.501,731.501,661.491,723.501,499.831,310,149
2022-03-161,665.001,761.501,604.501,684.001,465.451,800,535
2022-03-151,626.001,640.001,565.001,597.501,390.181,136,775
2022-03-141,594.501,676.501,558.501,638.001,425.421,503,406
2022-03-111,569.501,635.501,523.001,611.501,402.362,020,426
2022-03-101,575.001,592.001,539.501,564.501,361.462,468,702
2022-03-091,486.001,600.001,447.001,600.001,392.352,464,258
2022-03-081,428.501,500.301,414.001,460.501,270.961,720,938
2022-03-071,513.001,543.751,403.501,480.001,287.932,167,359
2022-03-041,510.001,630.501,501.001,575.001,370.602,571,135
2022-03-031,655.001,682.001,577.501,599.501,391.923,803,465
2022-03-021,748.001,750.501,611.501,670.501,453.703,156,470
2022-03-011,882.501,899.501,762.501,772.501,542.472,280,740
2022-02-282,080.002,089.621,896.501,904.001,656.902,576,737
2022-02-252,071.002,141.002,054.002,136.001,858.79992,936
2022-02-242,067.002,099.002,000.042,043.001,777.864,302,021
2022-02-232,182.002,217.002,155.002,158.001,877.941,266,467
2022-02-222,238.002,267.002,151.002,187.001,903.172,290,125
2022-02-212,433.002,457.002,273.002,315.002,014.561,605,550
2022-02-182,437.002,461.002,408.002,425.002,110.29710,998
2022-02-172,435.002,464.002,412.002,431.002,115.51584,983
2022-02-162,457.002,476.002,424.002,446.002,128.561,665,521
2022-02-152,408.002,489.002,388.002,464.002,144.22934,483
2022-02-142,455.002,469.002,384.002,405.002,092.881,712,392
2022-02-112,507.002,532.002,487.002,502.002,177.29628,914
2022-02-102,514.002,552.002,497.002,531.002,202.531,065,983
2022-02-092,483.002,534.002,483.002,517.002,190.35543,209
2022-02-082,444.002,492.002,444.002,464.002,144.22467,038
2022-02-072,483.002,497.202,448.002,448.002,130.30396,407
2022-02-042,524.002,537.002,471.002,478.002,156.41660,816
2022-02-032,503.002,527.002,490.002,505.002,179.90626,537
2022-02-022,476.002,545.002,472.002,510.002,184.25667,707
2022-02-012,456.002,500.002,450.722,463.002,143.35728,422
2022-01-312,463.002,465.002,424.002,441.002,124.21531,001
2022-01-282,444.002,454.082,403.002,420.002,105.931,204,088
2022-01-272,390.002,474.002,370.002,444.002,126.821,340,200
2022-01-262,472.002,474.002,410.002,427.002,112.032,307,677
2022-01-252,515.002,515.002,450.002,450.002,132.041,388,935
2022-01-242,590.002,610.002,483.002,490.002,166.85680,045
2022-01-212,599.002,633.002,575.002,601.002,263.441,114,638
← NewerPage 20 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-141.0119 GBP
2025-05-290.8685 GBP
2024-05-300.7842 GBP
2023-05-250.6577 GBP
2022-07-070.5987 GBP
2021-07-080.5397 GBP
2020-07-020.5228 GBP
2019-07-042.1671 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.