Kofola CeskoSlovensko as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 304.00 | 306.00 | 303.00 | 303.00 | 277.06 | 18,246 |
| 2024-08-20 | 303.00 | 306.00 | 301.00 | 304.00 | 277.97 | 4,669 |
| 2024-08-19 | 305.00 | 306.00 | 302.00 | 303.00 | 277.06 | 1,293 |
| 2024-08-16 | 305.00 | 306.00 | 302.00 | 305.00 | 278.89 | 2,850 |
| 2024-08-15 | 303.00 | 306.00 | 302.00 | 305.00 | 278.89 | 1,840 |
| 2024-08-14 | 305.00 | 305.00 | 302.00 | 303.00 | 277.06 | 1,814 |
| 2024-08-13 | 302.00 | 305.00 | 302.00 | 304.00 | 277.97 | 1,360 |
| 2024-08-12 | 302.00 | 305.00 | 302.00 | 303.00 | 277.06 | 1,898 |
| 2024-08-09 | 304.00 | 304.00 | 302.00 | 302.00 | 276.14 | 1,582 |
| 2024-08-08 | 304.00 | 304.00 | 302.00 | 303.00 | 277.06 | 790 |
| 2024-08-07 | 303.00 | 304.00 | 300.00 | 302.00 | 276.14 | 1,748 |
| 2024-08-06 | 299.00 | 304.00 | 295.00 | 303.00 | 277.06 | 6,339 |
| 2024-08-05 | 305.00 | 305.00 | 290.00 | 295.00 | 269.74 | 18,890 |
| 2024-08-02 | 303.00 | 308.00 | 303.00 | 305.00 | 278.89 | 2,917 |
| 2024-08-01 | 306.00 | 306.00 | 303.00 | 304.00 | 277.97 | 2,374 |
| 2024-07-31 | 305.00 | 306.00 | 305.00 | 305.00 | 278.89 | 5,626 |
| 2024-07-30 | 307.00 | 307.00 | 303.00 | 305.00 | 278.89 | 3,524 |
| 2024-07-29 | 305.00 | 307.00 | 303.00 | 307.00 | 280.71 | 2,110 |
| 2024-07-26 | 303.00 | 305.00 | 300.00 | 302.00 | 276.14 | 2,436 |
| 2024-07-25 | 302.00 | 303.00 | 300.00 | 303.00 | 277.06 | 1,736 |
| 2024-07-24 | 298.00 | 303.00 | 298.00 | 302.00 | 276.14 | 3,734 |
| 2024-07-23 | 297.00 | 302.00 | 297.00 | 302.00 | 276.14 | 5,975 |
| 2024-07-22 | 300.00 | 301.00 | 298.00 | 299.00 | 273.40 | 2,406 |
| 2024-07-19 | 301.00 | 302.00 | 300.00 | 300.00 | 274.31 | 1,061 |
| 2024-07-18 | 302.00 | 302.00 | 300.00 | 300.00 | 274.31 | 2,058 |
| 2024-07-17 | 300.00 | 302.00 | 300.00 | 300.00 | 274.31 | 2,462 |
| 2024-07-16 | 300.00 | 302.00 | 299.00 | 300.00 | 274.31 | 3,066 |
| 2024-07-15 | 302.00 | 302.00 | 296.00 | 300.00 | 274.31 | 6,779 |
| 2024-07-12 | 296.00 | 299.00 | 294.00 | 297.00 | 271.57 | 7,452 |
| 2024-07-11 | 296.00 | 296.00 | 292.00 | 295.00 | 269.74 | 9,939 |
| 2024-07-10 | 296.00 | 297.00 | 295.00 | 296.00 | 270.66 | 3,944 |
| 2024-07-09 | 298.00 | 298.00 | 292.00 | 296.00 | 270.66 | 8,767 |
| 2024-07-08 | 304.00 | 304.00 | 302.00 | 303.00 | 264.71 | 26,213 |
| 2024-07-04 | 304.00 | 304.00 | 303.00 | 304.00 | 265.59 | 5,259 |
| 2024-07-03 | 303.00 | 305.00 | 302.00 | 304.00 | 265.59 | 5,905 |
| 2024-07-02 | 304.00 | 304.00 | 301.00 | 303.00 | 264.71 | 7,145 |
| 2024-07-01 | 304.00 | 304.00 | 301.00 | 304.00 | 265.59 | 5,095 |
| 2024-06-28 | 299.00 | 304.00 | 299.00 | 304.00 | 265.59 | 1,355 |
| 2024-06-27 | 305.00 | 305.00 | 300.00 | 300.00 | 262.09 | 2,464 |
| 2024-06-26 | 302.00 | 304.00 | 300.00 | 304.00 | 265.59 | 9,290 |
| 2024-06-25 | 301.00 | 302.00 | 300.00 | 302.00 | 263.84 | 3,044 |
| 2024-06-24 | 300.00 | 301.00 | 299.00 | 301.00 | 262.97 | 5,487 |
| 2024-06-21 | 301.00 | 301.00 | 299.00 | 300.00 | 262.09 | 2,171 |
| 2024-06-20 | 300.00 | 301.00 | 298.00 | 301.00 | 262.97 | 7,871 |
| 2024-06-19 | 299.00 | 299.00 | 298.00 | 298.00 | 260.34 | 3,505 |
| 2024-06-18 | 299.00 | 299.00 | 296.00 | 298.00 | 260.34 | 2,219 |
| 2024-06-17 | 295.00 | 298.00 | 290.00 | 294.00 | 256.85 | 6,441 |
| 2024-06-14 | 294.00 | 296.00 | 289.00 | 291.00 | 254.23 | 5,426 |
| 2024-06-13 | 293.00 | 295.00 | 290.00 | 291.00 | 254.23 | 8,077 |
| 2024-06-12 | 297.00 | 297.00 | 293.00 | 293.00 | 255.98 | 5,578 |
| 2024-06-11 | 296.00 | 299.00 | 295.00 | 296.00 | 258.60 | 3,834 |
| 2024-06-10 | 299.00 | 299.00 | 296.00 | 297.00 | 259.47 | 5,552 |
| 2024-06-07 | 299.00 | 299.00 | 295.00 | 296.00 | 258.60 | 4,113 |
| 2024-06-06 | 300.00 | 300.00 | 295.00 | 297.00 | 259.47 | 6,823 |
| 2024-06-05 | 300.00 | 300.00 | 295.00 | 295.00 | 257.72 | 4,190 |
| 2024-06-04 | 300.00 | 300.00 | 296.00 | 296.00 | 258.60 | 6,172 |
| 2024-06-03 | 297.00 | 300.00 | 296.00 | 298.00 | 260.34 | 10,775 |
| 2024-05-31 | 297.00 | 298.00 | 295.00 | 297.00 | 259.47 | 4,626 |
| 2024-05-30 | 293.00 | 298.00 | 293.00 | 297.00 | 259.47 | 4,514 |
| 2024-05-29 | 291.00 | 295.00 | 291.00 | 293.00 | 255.98 | 7,394 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 21.0000 CZK |
| 2025-07-03 | 13.5000 CZK |
| 2024-10-10 | 7.5000 CZK |
| 2024-07-09 | 13.5000 CZK |
| 2023-09-27 | 13.5000 CZK |
| 2022-09-29 | 11.3000 CZK |
| 2021-11-19 | 13.5000 CZK |
| 2020-10-23 | 13.5000 CZK |
| 2019-05-28 | 13.5000 CZK |
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.