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%WTI100.24▲ 0.77%
← CCH.LSE stock page

Coca Cola HBC AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-202,648.002,661.002,632.002,635.002,293.03581,644
2022-01-192,626.002,648.002,620.002,636.002,293.90973,048
2022-01-182,658.002,658.002,627.002,645.002,301.73549,414
2022-01-172,643.002,692.512,634.652,663.002,317.40557,908
2022-01-142,672.002,687.002,632.002,645.002,301.73501,376
2022-01-132,663.002,697.002,657.862,687.002,338.28545,551
2022-01-122,696.002,706.002,661.002,676.002,328.71532,445
2022-01-112,670.002,700.002,662.002,681.002,333.06685,325
2022-01-102,655.002,686.002,650.002,671.002,324.361,084,758
2022-01-072,610.002,622.002,592.002,614.002,274.76446,206
2022-01-062,615.002,631.002,593.622,617.002,277.37412,650
2022-01-052,640.002,655.002,613.002,645.002,301.73592,214
2022-01-042,578.002,667.002,578.002,645.002,301.73763,311
2021-12-312,540.002,559.002,535.002,555.002,223.41117,073
2021-12-302,584.002,595.002,576.002,582.002,246.91126,907
2021-12-292,568.002,598.002,562.272,585.002,249.52611,971
2021-12-242,555.002,558.002,538.002,538.002,208.6259,287
2021-12-232,560.002,565.002,530.062,552.002,220.80279,053
2021-12-222,524.002,559.002,507.002,559.002,226.89435,432
2021-12-212,499.002,530.002,486.002,530.002,201.66589,522
2021-12-202,461.002,478.762,408.002,472.002,151.19664,226
2021-12-172,480.002,524.002,443.002,520.002,192.961,282,693
2021-12-162,492.002,497.502,456.002,481.002,159.021,117,328
2021-12-152,458.002,485.002,447.002,456.002,137.26546,639
2021-12-142,428.002,490.002,428.002,459.002,139.87717,375
2021-12-132,457.002,482.002,419.002,419.002,105.06866,718
2021-12-102,448.002,472.002,443.002,457.002,138.13423,092
2021-12-092,463.002,481.002,458.002,463.002,143.35465,828
2021-12-082,471.002,495.002,446.002,458.002,139.00774,974
2021-12-072,457.002,493.002,451.002,478.002,156.41851,534
2021-12-062,381.002,450.512,381.002,437.002,120.73823,184
2021-12-032,400.002,403.312,360.002,360.002,053.72736,075
2021-12-022,339.002,387.002,334.002,381.002,072.00665,869
2021-12-012,332.002,385.982,325.002,382.002,072.87606,999
2021-11-302,348.002,350.892,289.002,322.002,020.652,697,156
2021-11-292,368.002,391.002,349.002,353.002,047.63545,813
2021-11-262,419.002,425.002,343.002,343.002,038.931,430,055
2021-11-252,455.002,496.002,455.002,494.002,170.331,279,595
2021-11-242,442.002,455.002,416.002,450.002,132.04383,996
2021-11-232,457.002,469.002,418.002,440.002,123.34536,239
2021-11-222,467.002,489.002,458.832,470.002,149.45447,841
2021-11-192,522.002,522.002,437.002,467.002,146.831,228,097
2021-11-182,534.002,556.002,501.002,513.002,186.86556,183
2021-11-172,567.002,570.002,513.002,539.002,209.49675,273
2021-11-162,577.002,607.002,573.002,573.002,239.08849,271
2021-11-152,589.002,600.002,559.002,573.002,239.08313,125
2021-11-122,602.002,613.002,582.002,592.002,255.61571,100
2021-11-112,578.002,609.002,574.802,598.002,260.83560,402
2021-11-102,569.002,617.612,564.002,580.002,245.17953,537
2021-11-092,540.002,576.002,532.002,570.002,236.47538,538
2021-11-082,575.002,580.002,547.002,549.002,218.19344,011
2021-11-052,584.002,591.002,552.002,582.002,246.91518,255
2021-11-042,539.002,600.002,513.002,583.002,247.78665,424
2021-11-032,607.002,628.002,500.002,516.002,189.481,074,116
2021-11-022,568.002,606.002,560.002,605.002,266.92630,445
2021-11-012,533.002,580.002,530.522,568.002,234.73886,862
2021-10-292,511.002,542.002,493.002,533.002,204.271,398,684
2021-10-282,472.002,533.002,472.002,519.002,192.09496,438
2021-10-272,483.002,525.002,467.002,472.002,151.19674,094
2021-10-262,471.002,500.002,454.612,500.002,175.55416,939
← NewerPage 21 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.