Kofola CeskoSlovensko as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 276.00 | 279.00 | 275.00 | 275.00 | 240.25 | 1,697 |
| 2023-11-30 | 276.00 | 279.00 | 276.00 | 276.00 | 241.12 | 1,285 |
| 2023-11-29 | 277.00 | 279.00 | 276.00 | 276.00 | 241.12 | 2,231 |
| 2023-11-28 | 279.00 | 279.00 | 276.00 | 276.00 | 241.12 | 1,866 |
| 2023-11-27 | 280.00 | 280.00 | 277.00 | 277.00 | 242.00 | 2,874 |
| 2023-11-24 | 279.00 | 279.00 | 276.00 | 277.00 | 242.00 | 6,565 |
| 2023-11-23 | 272.00 | 285.00 | 272.00 | 277.00 | 242.00 | 21,072 |
| 2023-11-22 | 267.00 | 267.00 | 267.00 | 267.00 | 233.26 | 0 |
| 2023-11-21 | 268.00 | 270.00 | 265.00 | 267.00 | 233.26 | 3,231 |
| 2023-11-20 | 265.00 | 268.00 | 265.00 | 267.00 | 233.26 | 999 |
| 2023-11-16 | 264.00 | 268.00 | 264.00 | 266.00 | 232.39 | 1,097 |
| 2023-11-15 | 270.00 | 270.00 | 263.00 | 263.00 | 229.77 | 16,147 |
| 2023-11-14 | 270.00 | 270.00 | 266.00 | 270.00 | 235.88 | 3,996 |
| 2023-11-13 | 271.00 | 271.00 | 268.00 | 268.00 | 234.13 | 932 |
| 2023-11-10 | 269.00 | 270.00 | 267.00 | 267.00 | 233.26 | 954 |
| 2023-11-09 | 271.00 | 271.00 | 267.00 | 268.00 | 234.13 | 1,938 |
| 2023-11-08 | 268.00 | 271.00 | 268.00 | 269.00 | 235.01 | 430 |
| 2023-11-07 | 268.00 | 270.00 | 268.00 | 268.00 | 234.13 | 1,022 |
| 2023-11-06 | 270.00 | 271.00 | 268.00 | 270.00 | 235.88 | 2,942 |
| 2023-11-03 | 272.00 | 272.00 | 268.00 | 268.00 | 234.13 | 2,388 |
| 2023-11-02 | 268.00 | 272.00 | 267.00 | 271.00 | 236.76 | 4,898 |
| 2023-11-01 | 270.00 | 270.00 | 268.00 | 268.00 | 234.13 | 1,923 |
| 2023-10-31 | 269.00 | 272.00 | 269.00 | 269.00 | 235.01 | 857 |
| 2023-10-30 | 272.00 | 272.00 | 268.00 | 269.00 | 235.01 | 1,776 |
| 2023-10-27 | 272.00 | 272.00 | 267.00 | 272.00 | 237.63 | 1,776 |
| 2023-10-26 | 269.00 | 270.00 | 266.00 | 270.00 | 235.88 | 752 |
| 2023-10-25 | 273.00 | 273.00 | 266.00 | 268.00 | 234.13 | 4,818 |
| 2023-10-24 | 272.00 | 273.00 | 268.00 | 271.00 | 236.76 | 2,447 |
| 2023-10-23 | 273.00 | 274.00 | 267.00 | 268.00 | 234.13 | 2,952 |
| 2023-10-20 | 271.00 | 273.00 | 267.00 | 270.00 | 235.88 | 6,632 |
| 2023-10-19 | 269.00 | 269.00 | 267.00 | 269.00 | 235.01 | 570 |
| 2023-10-18 | 269.00 | 271.00 | 267.00 | 270.00 | 235.88 | 5,110 |
| 2023-10-17 | 268.00 | 270.00 | 266.00 | 269.00 | 235.01 | 1,768 |
| 2023-10-16 | 266.00 | 268.00 | 266.00 | 266.00 | 232.39 | 2,624 |
| 2023-10-13 | 265.00 | 266.00 | 265.00 | 265.00 | 231.51 | 682 |
| 2023-10-12 | 266.00 | 266.00 | 264.00 | 264.00 | 230.64 | 1,254 |
| 2023-10-11 | 266.00 | 266.00 | 263.00 | 265.00 | 231.51 | 1,276 |
| 2023-10-10 | 266.00 | 266.00 | 264.00 | 264.00 | 230.64 | 777 |
| 2023-10-09 | 267.00 | 267.00 | 264.00 | 264.00 | 230.64 | 1,077 |
| 2023-10-06 | 268.00 | 268.00 | 264.00 | 264.00 | 230.64 | 978 |
| 2023-10-05 | 267.00 | 269.00 | 266.00 | 268.00 | 234.13 | 193 |
| 2023-10-04 | 269.00 | 270.00 | 266.00 | 267.00 | 233.26 | 1,192 |
| 2023-10-03 | 270.00 | 270.00 | 269.00 | 269.00 | 235.01 | 384 |
| 2023-10-02 | 265.00 | 272.00 | 265.00 | 270.00 | 235.88 | 1,429 |
| 2023-09-29 | 268.00 | 269.00 | 265.00 | 268.00 | 234.13 | 2,431 |
| 2023-09-27 | 270.00 | 270.00 | 264.00 | 269.00 | 235.01 | 12,295 |
| 2023-09-26 | 279.00 | 280.00 | 275.00 | 276.00 | 229.33 | 8,197 |
| 2023-09-25 | 276.00 | 280.00 | 275.00 | 278.00 | 230.99 | 11,075 |
| 2023-09-22 | 274.00 | 277.00 | 273.00 | 275.00 | 228.50 | 4,823 |
| 2023-09-21 | 274.00 | 277.00 | 273.00 | 273.00 | 226.84 | 6,624 |
| 2023-09-20 | 274.00 | 274.00 | 272.00 | 273.00 | 226.84 | 2,745 |
| 2023-09-19 | 273.00 | 275.00 | 273.00 | 273.00 | 226.84 | 990 |
| 2023-09-18 | 275.00 | 275.00 | 273.00 | 273.00 | 226.84 | 1,471 |
| 2023-09-15 | 275.00 | 275.00 | 272.00 | 274.00 | 227.67 | 1,005 |
| 2023-09-14 | 275.00 | 275.00 | 272.00 | 274.00 | 227.67 | 1,377 |
| 2023-09-13 | 275.00 | 276.00 | 273.00 | 274.00 | 227.67 | 1,277 |
| 2023-09-12 | 274.00 | 275.00 | 272.00 | 275.00 | 228.50 | 5,193 |
| 2023-09-11 | 273.00 | 275.00 | 271.00 | 274.00 | 227.67 | 2,176 |
| 2023-09-08 | 272.00 | 273.00 | 271.00 | 271.00 | 225.18 | 3,232 |
| 2023-09-07 | 275.00 | 276.00 | 272.00 | 272.00 | 226.01 | 950 |
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.