Doosan Skoda Power as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 425.00 | 429.00 | 425.00 | 428.00 | 405.39 | 3,093 |
| 2026-01-29 | 430.00 | 430.00 | 424.50 | 425.00 | 402.55 | 14,353 |
| 2026-01-28 | 427.50 | 430.50 | 427.00 | 430.00 | 407.28 | 8,572 |
| 2026-01-27 | 427.00 | 429.00 | 422.00 | 425.00 | 402.55 | 11,875 |
| 2026-01-26 | 424.00 | 427.00 | 421.00 | 427.00 | 404.44 | 8,351 |
| 2026-01-23 | 425.00 | 426.00 | 416.00 | 422.00 | 399.71 | 8,907 |
| 2026-01-22 | 423.00 | 427.00 | 422.00 | 426.00 | 403.49 | 8,882 |
| 2026-01-21 | 415.00 | 423.00 | 415.00 | 423.00 | 400.65 | 7,881 |
| 2026-01-20 | 422.50 | 425.50 | 414.00 | 415.00 | 393.08 | 10,688 |
| 2026-01-19 | 426.00 | 427.50 | 422.00 | 422.00 | 399.71 | 7,095 |
| 2026-01-16 | 424.00 | 427.00 | 422.00 | 426.00 | 403.49 | 10,494 |
| 2026-01-15 | 424.00 | 427.00 | 417.50 | 421.50 | 399.23 | 10,617 |
| 2026-01-14 | 420.00 | 427.50 | 418.00 | 424.00 | 401.60 | 8,288 |
| 2026-01-13 | 427.00 | 427.00 | 418.00 | 419.00 | 396.86 | 17,464 |
| 2026-01-12 | 429.50 | 429.50 | 424.00 | 425.00 | 402.55 | 7,286 |
| 2026-01-09 | 428.00 | 429.50 | 422.00 | 427.00 | 404.44 | 10,702 |
| 2026-01-08 | 425.00 | 426.50 | 422.50 | 425.00 | 402.55 | 11,945 |
| 2026-01-07 | 425.00 | 425.00 | 422.50 | 425.00 | 402.55 | 7,001 |
| 2026-01-06 | 419.00 | 424.50 | 415.00 | 424.00 | 401.60 | 11,440 |
| 2026-01-05 | 425.00 | 425.00 | 418.00 | 418.00 | 395.92 | 10,839 |
| 2026-01-02 | 418.00 | 425.00 | 417.50 | 420.00 | 397.81 | 10,161 |
| 2025-12-30 | 415.00 | 418.00 | 414.00 | 416.50 | 394.50 | 2,734 |
| 2025-12-29 | 422.00 | 422.00 | 413.00 | 413.00 | 391.18 | 12,026 |
| 2025-12-23 | 408.00 | 419.50 | 404.00 | 419.50 | 397.34 | 48,975 |
| 2025-12-22 | 408.00 | 409.00 | 403.00 | 403.50 | 382.18 | 12,600 |
| 2025-12-19 | 397.50 | 402.00 | 394.00 | 402.00 | 380.76 | 21,336 |
| 2025-12-18 | 392.00 | 398.50 | 391.00 | 394.00 | 373.18 | 9,517 |
| 2025-12-17 | 396.50 | 397.00 | 386.00 | 387.00 | 366.55 | 18,059 |
| 2025-12-16 | 397.00 | 397.00 | 391.00 | 392.00 | 371.29 | 10,829 |
| 2025-12-15 | 400.00 | 400.00 | 396.00 | 396.00 | 375.08 | 2,536 |
| 2025-12-12 | 398.50 | 399.00 | 396.00 | 399.00 | 377.92 | 5,516 |
| 2025-12-11 | 392.00 | 398.00 | 392.00 | 398.00 | 376.97 | 2,809 |
| 2025-12-10 | 390.00 | 393.00 | 386.00 | 392.00 | 371.29 | 13,169 |
| 2025-12-09 | 396.00 | 399.50 | 385.00 | 392.00 | 371.29 | 23,485 |
| 2025-12-08 | 400.00 | 400.00 | 394.00 | 394.00 | 373.18 | 37,138 |
| 2025-12-05 | 400.00 | 400.00 | 397.00 | 398.50 | 377.45 | 10,322 |
| 2025-12-04 | 397.50 | 400.00 | 395.50 | 400.00 | 378.87 | 29,781 |
| 2025-12-03 | 400.00 | 402.00 | 396.00 | 397.00 | 376.03 | 37,727 |
| 2025-12-02 | 403.00 | 408.00 | 403.00 | 403.00 | 381.71 | 6,878 |
| 2025-12-01 | 406.00 | 408.00 | 402.00 | 403.00 | 381.71 | 14,634 |
| 2025-11-28 | 402.00 | 406.00 | 396.50 | 401.00 | 379.82 | 13,794 |
| 2025-11-27 | 390.00 | 399.50 | 389.00 | 396.00 | 375.08 | 36,036 |
| 2025-11-26 | 406.00 | 407.00 | 385.50 | 395.00 | 374.13 | 65,984 |
| 2025-11-25 | 410.00 | 414.00 | 385.00 | 405.00 | 383.60 | 66,169 |
| 2025-11-24 | 433.00 | 433.00 | 422.00 | 422.00 | 399.71 | 6,620 |
| 2025-11-21 | 437.00 | 437.00 | 425.00 | 425.50 | 403.02 | 5,878 |
| 2025-11-20 | 430.00 | 437.00 | 430.00 | 437.00 | 413.91 | 1,942 |
| 2025-11-19 | 429.00 | 429.00 | 421.00 | 429.00 | 406.34 | 9,422 |
| 2025-11-18 | 428.50 | 430.50 | 423.00 | 429.00 | 406.34 | 12,304 |
| 2025-11-14 | 443.00 | 444.00 | 428.50 | 428.50 | 405.86 | 12,603 |
| 2025-11-13 | 445.50 | 445.50 | 431.50 | 432.00 | 409.18 | 18,407 |
| 2025-11-12 | 440.00 | 444.00 | 438.00 | 438.00 | 414.86 | 12,277 |
| 2025-11-11 | 447.00 | 447.00 | 438.00 | 438.50 | 415.33 | 5,983 |
| 2025-11-10 | 432.00 | 444.00 | 432.00 | 444.00 | 420.54 | 12,734 |
| 2025-11-07 | 439.00 | 443.50 | 427.00 | 434.00 | 411.07 | 50,519 |
| 2025-11-06 | 450.00 | 450.00 | 437.00 | 443.50 | 420.07 | 20,537 |
| 2025-11-05 | 451.50 | 458.00 | 445.00 | 445.00 | 421.49 | 23,152 |
| 2025-11-04 | 456.50 | 458.50 | 451.00 | 451.50 | 427.65 | 5,891 |
| 2025-11-03 | 462.00 | 462.00 | 454.00 | 454.00 | 430.02 | 25,528 |
| 2025-10-31 | 458.00 | 462.00 | 454.00 | 455.00 | 430.96 | 9,292 |
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.