Doosan Skoda Power as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 460.00 | 460.00 | 453.00 | 457.50 | 433.33 | 38,824 |
| 2025-10-29 | 465.00 | 465.00 | 454.00 | 458.00 | 433.80 | 18,436 |
| 2025-10-27 | 463.00 | 465.00 | 460.00 | 462.00 | 437.59 | 5,861 |
| 2025-10-24 | 455.00 | 462.50 | 453.00 | 462.50 | 438.07 | 24,982 |
| 2025-10-23 | 454.50 | 454.50 | 450.00 | 453.50 | 429.54 | 3,833 |
| 2025-10-22 | 454.00 | 455.00 | 450.00 | 450.00 | 426.23 | 8,476 |
| 2025-10-21 | 455.00 | 456.00 | 452.00 | 452.00 | 428.12 | 8,583 |
| 2025-10-20 | 459.00 | 459.00 | 453.00 | 455.00 | 430.96 | 4,178 |
| 2025-10-17 | 460.00 | 460.00 | 450.00 | 452.00 | 428.12 | 24,707 |
| 2025-10-16 | 452.00 | 461.00 | 452.00 | 460.00 | 435.70 | 28,170 |
| 2025-10-15 | 458.00 | 459.50 | 452.00 | 452.00 | 428.12 | 13,594 |
| 2025-10-14 | 460.00 | 460.50 | 450.50 | 454.00 | 430.02 | 27,753 |
| 2025-10-13 | 458.00 | 460.50 | 451.50 | 460.00 | 435.70 | 10,368 |
| 2025-10-10 | 466.00 | 466.00 | 455.00 | 458.00 | 433.80 | 16,191 |
| 2025-10-09 | 464.00 | 466.00 | 445.00 | 463.00 | 438.54 | 24,654 |
| 2025-10-08 | 449.00 | 459.50 | 449.00 | 455.00 | 430.96 | 26,229 |
| 2025-10-07 | 452.00 | 459.00 | 436.00 | 449.00 | 425.28 | 59,718 |
| 2025-10-06 | 470.00 | 474.50 | 456.00 | 460.00 | 435.70 | 86,170 |
| 2025-10-03 | 476.00 | 479.00 | 470.00 | 470.00 | 445.17 | 31,948 |
| 2025-10-02 | 475.50 | 476.00 | 472.00 | 475.00 | 449.91 | 27,086 |
| 2025-10-01 | 478.00 | 482.00 | 468.00 | 468.00 | 443.28 | 20,594 |
| 2025-09-30 | 489.00 | 489.00 | 473.00 | 478.00 | 452.75 | 18,101 |
| 2025-09-29 | 470.00 | 490.00 | 470.00 | 478.00 | 452.75 | 83,018 |
| 2025-09-26 | 458.00 | 479.00 | 455.00 | 469.00 | 444.22 | 40,003 |
| 2025-09-25 | 450.00 | 462.50 | 447.50 | 459.00 | 434.75 | 29,451 |
| 2025-09-24 | 452.00 | 452.00 | 445.00 | 449.00 | 425.28 | 28,533 |
| 2025-09-23 | 450.00 | 453.00 | 445.00 | 449.00 | 425.28 | 45,014 |
| 2025-09-22 | 435.00 | 440.00 | 430.00 | 440.00 | 416.75 | 18,034 |
| 2025-09-19 | 424.00 | 429.00 | 422.00 | 429.00 | 406.34 | 400,411 |
| 2025-09-18 | 422.00 | 425.00 | 419.00 | 424.00 | 401.60 | 18,313 |
| 2025-09-17 | 424.00 | 425.00 | 419.50 | 420.00 | 397.81 | 48,155 |
| 2025-09-16 | 430.00 | 430.00 | 420.00 | 421.00 | 398.76 | 49,706 |
| 2025-09-15 | 428.00 | 428.00 | 420.00 | 425.00 | 402.55 | 28,483 |
| 2025-09-12 | 425.00 | 425.00 | 410.50 | 412.00 | 390.23 | 56,745 |
| 2025-09-11 | 410.00 | 436.00 | 410.00 | 425.00 | 402.55 | 64,147 |
| 2025-09-10 | 401.00 | 407.00 | 393.00 | 405.00 | 383.60 | 28,446 |
| 2025-09-09 | 401.00 | 404.00 | 395.00 | 397.00 | 376.03 | 31,564 |
| 2025-09-08 | 402.00 | 403.50 | 399.50 | 399.50 | 378.39 | 21,882 |
| 2025-09-05 | 398.50 | 402.50 | 395.00 | 399.50 | 378.39 | 8,847 |
| 2025-09-04 | 385.00 | 399.00 | 384.00 | 391.00 | 370.34 | 20,650 |
| 2025-09-03 | 382.00 | 385.00 | 372.00 | 385.00 | 364.66 | 14,224 |
| 2025-09-02 | 385.00 | 385.50 | 375.00 | 379.50 | 359.45 | 17,215 |
| 2025-09-01 | 393.50 | 393.50 | 383.00 | 384.00 | 363.71 | 10,036 |
| 2025-08-29 | 388.00 | 390.00 | 387.00 | 388.00 | 367.50 | 14,870 |
| 2025-08-28 | 390.00 | 390.00 | 387.00 | 389.00 | 368.45 | 11,289 |
| 2025-08-27 | 377.00 | 390.00 | 377.00 | 385.00 | 364.66 | 26,714 |
| 2025-08-26 | 399.00 | 400.00 | 375.50 | 384.00 | 363.71 | 67,205 |
| 2025-08-25 | 397.50 | 410.00 | 397.50 | 400.00 | 378.87 | 70,398 |
| 2025-08-22 | 387.00 | 395.00 | 387.00 | 395.00 | 374.13 | 21,904 |
| 2025-08-21 | 385.00 | 385.00 | 380.00 | 385.00 | 364.66 | 52,755 |
| 2025-08-20 | 373.00 | 380.00 | 370.00 | 380.00 | 359.92 | 8,047 |
| 2025-08-19 | 379.00 | 379.00 | 368.00 | 369.00 | 349.51 | 30,954 |
| 2025-08-18 | 365.00 | 369.00 | 365.00 | 369.00 | 349.51 | 17,262 |
| 2025-08-15 | 358.00 | 362.00 | 355.00 | 360.00 | 340.98 | 6,274 |
| 2025-08-14 | 357.00 | 358.50 | 356.00 | 357.00 | 338.14 | 7,248 |
| 2025-08-13 | 353.50 | 359.00 | 353.50 | 357.00 | 338.14 | 4,522 |
| 2025-08-12 | 355.00 | 355.00 | 350.50 | 353.00 | 334.35 | 3,832 |
| 2025-08-11 | 352.00 | 355.00 | 351.00 | 354.00 | 335.30 | 11,429 |
| 2025-08-08 | 352.00 | 352.00 | 348.00 | 351.00 | 332.46 | 3,699 |
| 2025-08-07 | 349.50 | 355.00 | 346.00 | 352.00 | 333.40 | 26,624 |
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.