Kofola CeskoSlovensko as historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	275.00	275.00	273.00	273.00	226.84	585
2023-09-05	275.00	276.00	273.00	273.00	226.84	3,009
2023-09-04	278.00	278.00	273.00	273.00	226.84	3,764
2023-09-01	270.00	278.00	270.00	278.00	230.99	6,109
2023-08-31	268.00	270.00	266.00	270.00	224.34	3,840
2023-08-30	266.00	269.00	264.00	265.00	220.19	3,367
2023-08-29	266.00	267.00	263.00	266.00	221.02	927
2023-08-28	266.00	268.00	262.00	263.00	218.53	4,626
2023-08-25	266.00	267.00	262.00	266.00	221.02	2,179
2023-08-24	266.00	267.00	261.00	266.00	221.02	822
2023-08-23	266.00	266.00	263.00	264.00	219.36	824
2023-08-22	264.00	265.00	258.00	263.00	218.53	2,160
2023-08-21	263.00	266.00	259.00	260.00	216.04	13,994
2023-08-18	269.00	269.00	259.00	260.00	216.04	6,650
2023-08-17	268.00	269.00	265.00	267.00	221.85	651
2023-08-16	277.00	278.00	264.00	265.00	220.19	12,579
2023-08-15	274.00	275.00	273.00	273.00	226.84	1,381
2023-08-14	276.00	278.00	273.00	274.00	227.67	2,920
2023-08-11	277.00	277.00	273.00	273.00	226.84	1,779
2023-08-10	275.00	275.00	273.00	273.00	226.84	1,065
2023-08-09	270.00	275.00	270.00	273.00	226.84	7,693
2023-08-08	271.00	272.00	269.00	269.00	223.51	4,089
2023-08-07	265.00	271.00	265.00	268.00	222.68	6,884
2023-08-04	263.00	265.00	263.00	265.00	220.19	2,169
2023-08-03	263.00	264.00	259.00	260.00	216.04	9,315
2023-08-02	263.00	263.00	259.00	260.00	216.04	10,507
2023-08-01	261.00	262.00	258.00	259.00	215.20	3,007
2023-07-31	257.00	261.00	254.00	255.00	211.88	5,174
2023-07-28	255.00	259.00	254.00	257.00	213.54	3,159
2023-07-27	259.00	259.00	255.00	255.00	211.88	3,031
2023-07-26	256.00	259.00	256.00	257.00	213.54	2,247
2023-07-25	258.00	258.00	255.00	255.00	211.88	55,038
2023-07-24	256.00	258.00	254.00	255.00	211.88	8,950
2023-07-21	256.00	256.00	254.00	255.00	211.88	776
2023-07-20	256.00	256.00	253.00	254.00	211.05	2,267
2023-07-19	254.00	256.00	251.00	252.00	209.39	4,506
2023-07-18	253.00	254.00	252.00	252.00	209.39	1,693
2023-07-17	250.00	253.00	249.00	250.00	207.73	2,666
2023-07-14	250.00	250.00	248.00	250.00	207.73	2,254
2023-07-13	250.00	250.00	248.00	250.00	207.73	1,635
2023-07-12	250.00	250.00	248.00	250.00	207.73	6,228
2023-07-11	249.00	251.00	248.00	251.00	208.56	2,010
2023-07-10	249.00	249.00	245.00	249.00	206.90	2,599
2023-07-07	249.00	251.00	248.00	249.00	206.90	1,078
2023-07-04	248.00	250.00	246.00	247.00	205.23	2,682
2023-07-03	247.00	249.00	246.00	246.00	204.40	1,146
2023-06-30	245.00	248.00	245.00	246.00	204.40	887
2023-06-29	248.00	248.00	244.00	247.00	205.23	2,073
2023-06-28	244.00	248.00	244.00	246.00	204.40	1,404
2023-06-27	246.00	246.00	245.00	245.00	203.57	831
2023-06-26	247.00	247.00	245.00	246.00	204.40	622
2023-06-23	245.00	247.00	245.00	246.00	204.40	964
2023-06-22	245.00	247.00	244.00	245.00	203.57	3,039
2023-06-21	245.00	246.00	245.00	245.00	203.57	277
2023-06-20	246.00	247.00	244.00	245.00	203.57	709
2023-06-19	247.00	247.00	245.00	246.00	204.40	1,985
2023-06-16	247.00	247.00	245.00	246.00	204.40	984
2023-06-15	247.00	247.00	245.00	247.00	205.23	402
2023-06-14	244.00	246.00	244.00	245.00	203.57	3,010
2023-06-13	248.00	248.00	245.00	247.00	205.23	817

← NewerPage 14 of 21 · 1,254 trading daysOlder →

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.