Kofola CeskoSlovensko as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 273.00 | 274.00 | 271.00 | 273.00 | 238.50 | 2,023 |
| 2024-02-27 | 274.00 | 274.00 | 272.00 | 273.00 | 238.50 | 1,838 |
| 2024-02-26 | 273.00 | 274.00 | 271.00 | 272.00 | 237.63 | 1,694 |
| 2024-02-23 | 272.00 | 273.00 | 271.00 | 272.00 | 237.63 | 1,592 |
| 2024-02-22 | 271.00 | 272.00 | 268.00 | 271.00 | 236.76 | 3,000 |
| 2024-02-21 | 276.00 | 276.00 | 268.00 | 269.00 | 235.01 | 25,723 |
| 2024-02-20 | 274.00 | 275.00 | 272.00 | 273.00 | 238.50 | 3,070 |
| 2024-02-19 | 271.00 | 274.00 | 271.00 | 271.00 | 236.76 | 4,415 |
| 2024-02-16 | 276.00 | 277.00 | 268.00 | 271.00 | 236.76 | 28,840 |
| 2024-02-15 | 274.00 | 275.00 | 268.00 | 275.00 | 240.25 | 4,750 |
| 2024-02-14 | 269.00 | 274.00 | 269.00 | 269.00 | 235.01 | 9,323 |
| 2024-02-13 | 275.00 | 276.00 | 269.00 | 270.00 | 235.88 | 16,224 |
| 2024-02-12 | 274.00 | 276.00 | 270.00 | 276.00 | 241.12 | 1,961 |
| 2024-02-09 | 277.00 | 277.00 | 269.00 | 272.00 | 237.63 | 15,626 |
| 2024-02-08 | 274.00 | 277.00 | 273.00 | 276.00 | 241.12 | 1,482 |
| 2024-02-07 | 277.00 | 277.00 | 273.00 | 273.00 | 238.50 | 2,688 |
| 2024-02-06 | 275.00 | 278.00 | 274.00 | 277.00 | 242.00 | 542 |
| 2024-02-05 | 276.00 | 278.00 | 274.00 | 274.00 | 239.38 | 2,137 |
| 2024-02-02 | 278.00 | 278.00 | 274.00 | 274.00 | 239.38 | 3,009 |
| 2024-02-01 | 278.00 | 278.00 | 275.00 | 275.00 | 240.25 | 857 |
| 2024-01-31 | 276.00 | 276.00 | 275.00 | 276.00 | 241.12 | 660 |
| 2024-01-30 | 277.00 | 277.00 | 275.00 | 275.00 | 240.25 | 1,702 |
| 2024-01-29 | 273.00 | 278.00 | 273.00 | 275.00 | 240.25 | 1,340 |
| 2024-01-26 | 277.00 | 279.00 | 273.00 | 273.00 | 238.50 | 3,764 |
| 2024-01-25 | 276.00 | 277.00 | 273.00 | 276.00 | 241.12 | 2,325 |
| 2024-01-24 | 277.00 | 277.00 | 273.00 | 275.00 | 240.25 | 905 |
| 2024-01-23 | 278.00 | 278.00 | 274.00 | 274.00 | 239.38 | 1,926 |
| 2024-01-22 | 278.00 | 278.00 | 275.00 | 276.00 | 241.12 | 3,551 |
| 2024-01-19 | 278.00 | 278.00 | 276.00 | 277.00 | 242.00 | 695 |
| 2024-01-18 | 276.00 | 278.00 | 276.00 | 277.00 | 242.00 | 520 |
| 2024-01-17 | 278.00 | 278.00 | 275.00 | 276.00 | 241.12 | 802 |
| 2024-01-16 | 278.00 | 278.00 | 275.00 | 277.00 | 242.00 | 2,307 |
| 2024-01-15 | 278.00 | 278.00 | 277.00 | 278.00 | 242.87 | 1,172 |
| 2024-01-12 | 277.00 | 277.00 | 275.00 | 277.00 | 242.00 | 1,609 |
| 2024-01-11 | 276.00 | 277.00 | 275.00 | 277.00 | 242.00 | 2,178 |
| 2024-01-10 | 277.00 | 277.00 | 275.00 | 276.00 | 241.12 | 2,225 |
| 2024-01-09 | 274.00 | 276.00 | 274.00 | 275.00 | 240.25 | 3,928 |
| 2024-01-08 | 275.00 | 277.00 | 273.00 | 274.00 | 239.38 | 2,529 |
| 2024-01-05 | 275.00 | 275.00 | 271.00 | 271.00 | 236.76 | 2,053 |
| 2024-01-04 | 275.00 | 276.00 | 272.00 | 273.00 | 238.50 | 3,255 |
| 2024-01-03 | 277.00 | 277.00 | 272.00 | 275.00 | 240.25 | 4,042 |
| 2024-01-02 | 276.00 | 278.00 | 274.00 | 277.00 | 242.00 | 1,108 |
| 2023-12-29 | 274.00 | 276.00 | 273.00 | 276.00 | 241.12 | 2,313 |
| 2023-12-28 | 275.00 | 275.00 | 273.00 | 273.00 | 238.50 | 1,335 |
| 2023-12-27 | 273.00 | 275.00 | 273.00 | 273.00 | 238.50 | 1,018 |
| 2023-12-22 | 273.00 | 273.00 | 271.00 | 273.00 | 238.50 | 2,733 |
| 2023-12-21 | 272.00 | 273.00 | 270.00 | 272.00 | 237.63 | 1,869 |
| 2023-12-20 | 272.00 | 272.00 | 270.00 | 270.00 | 235.88 | 747 |
| 2023-12-19 | 271.00 | 273.00 | 269.00 | 272.00 | 237.63 | 2,438 |
| 2023-12-18 | 269.00 | 272.00 | 267.00 | 270.00 | 235.88 | 3,581 |
| 2023-12-15 | 270.00 | 271.00 | 269.00 | 270.00 | 235.88 | 1,792 |
| 2023-12-14 | 271.00 | 271.00 | 269.00 | 269.00 | 235.01 | 3,678 |
| 2023-12-13 | 274.00 | 274.00 | 270.00 | 270.00 | 235.88 | 2,786 |
| 2023-12-12 | 275.00 | 275.00 | 271.00 | 272.00 | 237.63 | 2,244 |
| 2023-12-11 | 273.00 | 274.00 | 270.00 | 272.00 | 237.63 | 2,327 |
| 2023-12-08 | 270.00 | 273.00 | 269.00 | 270.00 | 235.88 | 20,966 |
| 2023-12-07 | 276.00 | 279.00 | 274.00 | 275.00 | 240.25 | 2,292 |
| 2023-12-06 | 275.00 | 280.00 | 273.00 | 275.00 | 240.25 | 5,342 |
| 2023-12-05 | 278.00 | 278.00 | 273.00 | 273.00 | 238.50 | 1,980 |
| 2023-12-04 | 275.00 | 279.00 | 273.00 | 275.00 | 240.25 | 1,994 |
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.