Doosan Skoda Power as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 400.00 | 404.50 | 400.00 | 402.00 | 380.76 | 869 |
| 2026-04-27 | 400.00 | 403.50 | 400.00 | 403.00 | 381.71 | 3,401 |
| 2026-04-24 | 404.00 | 404.00 | 400.50 | 400.50 | 379.34 | 795 |
| 2026-04-23 | 403.00 | 404.00 | 400.50 | 403.00 | 381.71 | 1,098 |
| 2026-04-22 | 405.00 | 405.00 | 400.00 | 400.00 | 378.87 | 5,402 |
| 2026-04-21 | 400.00 | 405.00 | 398.00 | 404.50 | 383.13 | 7,335 |
| 2026-04-20 | 402.50 | 403.50 | 396.00 | 400.00 | 378.87 | 3,621 |
| 2026-04-17 | 395.00 | 403.00 | 394.00 | 402.50 | 381.24 | 13,430 |
| 2026-04-16 | 403.50 | 403.50 | 399.00 | 400.00 | 378.87 | 2,009 |
| 2026-04-15 | 405.00 | 405.00 | 400.00 | 400.00 | 378.87 | 3,648 |
| 2026-04-14 | 404.00 | 405.00 | 399.00 | 404.50 | 383.13 | 2,010 |
| 2026-04-13 | 405.00 | 405.00 | 397.00 | 399.00 | 377.92 | 2,551 |
| 2026-04-10 | 404.50 | 405.00 | 403.00 | 403.00 | 381.71 | 1,777 |
| 2026-04-09 | 404.50 | 405.00 | 402.00 | 403.00 | 381.71 | 3,530 |
| 2026-04-08 | 400.00 | 405.00 | 399.00 | 402.00 | 380.76 | 2,880 |
| 2026-04-07 | 398.00 | 399.50 | 388.00 | 391.00 | 370.34 | 4,426 |
| 2026-04-02 | 398.00 | 399.00 | 395.00 | 398.00 | 376.97 | 2,169 |
| 2026-04-01 | 389.00 | 400.00 | 389.00 | 399.00 | 377.92 | 2,670 |
| 2026-03-31 | 380.00 | 388.50 | 377.00 | 388.50 | 367.98 | 3,652 |
| 2026-03-30 | 393.00 | 393.00 | 380.00 | 380.00 | 359.92 | 3,529 |
| 2026-03-27 | 381.50 | 393.00 | 381.50 | 393.00 | 372.24 | 12,252 |
| 2026-03-26 | 381.50 | 382.00 | 380.00 | 381.00 | 360.87 | 3,076 |
| 2026-03-25 | 389.00 | 393.50 | 382.00 | 382.00 | 361.82 | 6,559 |
| 2026-03-24 | 381.50 | 404.00 | 380.00 | 386.00 | 365.61 | 6,538 |
| 2026-03-23 | 388.00 | 394.50 | 376.00 | 381.00 | 360.87 | 10,611 |
| 2026-03-20 | 400.00 | 403.00 | 392.00 | 392.00 | 371.29 | 6,621 |
| 2026-03-19 | 398.50 | 405.00 | 397.50 | 398.00 | 376.97 | 3,052 |
| 2026-03-18 | 396.00 | 399.50 | 394.00 | 398.00 | 376.97 | 11,427 |
| 2026-03-17 | 397.50 | 400.00 | 395.00 | 395.00 | 374.13 | 6,518 |
| 2026-03-16 | 400.00 | 400.00 | 394.00 | 395.00 | 374.13 | 4,665 |
| 2026-03-13 | 405.00 | 405.00 | 397.50 | 403.00 | 381.71 | 5,185 |
| 2026-03-12 | 406.00 | 407.00 | 400.00 | 400.50 | 379.34 | 6,536 |
| 2026-03-11 | 405.50 | 408.50 | 400.00 | 402.00 | 380.76 | 3,020 |
| 2026-03-10 | 402.00 | 405.00 | 399.00 | 399.00 | 377.92 | 3,804 |
| 2026-03-09 | 405.00 | 405.00 | 395.50 | 402.00 | 380.76 | 11,673 |
| 2026-03-06 | 419.00 | 419.00 | 392.00 | 392.00 | 371.29 | 10,836 |
| 2026-03-05 | 411.50 | 420.00 | 404.50 | 414.50 | 392.60 | 14,438 |
| 2026-03-04 | 407.00 | 411.00 | 402.00 | 411.00 | 389.29 | 3,255 |
| 2026-03-03 | 409.00 | 411.00 | 403.00 | 408.50 | 386.92 | 2,449 |
| 2026-03-02 | 407.00 | 412.00 | 405.00 | 408.00 | 386.45 | 3,262 |
| 2026-02-27 | 414.00 | 415.00 | 407.00 | 415.00 | 393.08 | 5,680 |
| 2026-02-26 | 414.50 | 415.00 | 410.50 | 411.50 | 389.76 | 3,297 |
| 2026-02-25 | 414.00 | 415.50 | 412.00 | 415.00 | 393.08 | 2,916 |
| 2026-02-24 | 410.50 | 416.50 | 410.50 | 415.00 | 393.08 | 2,855 |
| 2026-02-23 | 416.00 | 417.50 | 412.00 | 414.00 | 392.13 | 4,459 |
| 2026-02-20 | 417.00 | 417.00 | 408.00 | 413.00 | 391.18 | 5,293 |
| 2026-02-19 | 420.00 | 421.50 | 415.00 | 417.50 | 395.44 | 3,428 |
| 2026-02-18 | 417.00 | 418.00 | 414.00 | 417.50 | 395.44 | 6,389 |
| 2026-02-17 | 407.50 | 414.00 | 405.50 | 414.00 | 392.13 | 13,876 |
| 2026-02-16 | 403.00 | 407.00 | 400.50 | 404.00 | 382.66 | 5,904 |
| 2026-02-13 | 398.50 | 403.00 | 395.50 | 403.00 | 381.71 | 7,240 |
| 2026-02-12 | 399.50 | 399.50 | 395.00 | 395.00 | 374.13 | 10,227 |
| 2026-02-11 | 410.00 | 410.00 | 394.00 | 394.00 | 373.18 | 27,464 |
| 2026-02-10 | 409.00 | 410.50 | 405.00 | 405.00 | 383.60 | 10,610 |
| 2026-02-09 | 415.00 | 418.50 | 404.00 | 406.00 | 384.55 | 30,697 |
| 2026-02-06 | 402.00 | 414.50 | 402.00 | 412.00 | 390.23 | 5,449 |
| 2026-02-05 | 421.50 | 422.00 | 405.00 | 405.50 | 384.08 | 25,777 |
| 2026-02-04 | 420.00 | 422.00 | 418.00 | 422.00 | 399.71 | 15,258 |
| 2026-02-03 | 428.00 | 428.00 | 421.50 | 425.00 | 402.55 | 4,653 |
| 2026-02-02 | 429.50 | 429.50 | 421.00 | 425.00 | 402.55 | 4,357 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 28.0000 CZK |
| 2025-06-16 | 9.7600 CZK |
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.