Kofola CeskoSlovensko as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	245.00	248.00	243.00	245.00	203.57	1,857
2023-03-13	253.00	253.00	241.00	243.00	201.91	14,050
2023-03-10	251.00	252.00	249.00	249.00	206.90	1,651
2023-03-09	252.00	252.00	250.00	251.00	208.56	1,122
2023-03-08	253.00	253.00	250.00	251.00	208.56	1,100
2023-03-07	254.00	254.00	251.00	251.00	208.56	1,178
2023-03-06	253.00	254.00	250.00	250.00	207.73	1,083
2023-03-03	253.00	253.00	250.00	253.00	210.22	885
2023-03-02	251.00	251.00	250.00	250.00	207.73	1,592
2023-03-01	251.00	251.00	249.00	250.00	207.73	3,188
2023-02-28	251.00	252.00	249.00	250.00	207.73	1,020
2023-02-27	245.00	250.00	245.00	248.00	206.06	1,198
2023-02-24	247.00	253.00	247.00	248.00	206.06	1,797
2023-02-23	251.00	251.00	247.00	247.00	205.23	2,088
2023-02-22	248.00	251.00	248.00	248.00	206.06	656
2023-02-21	246.00	251.00	245.00	248.00	206.06	1,413
2023-02-20	250.00	250.00	246.00	246.00	204.40	3,335
2023-02-17	251.00	252.00	244.00	246.00	204.40	11,286
2023-02-16	255.00	255.00	247.00	250.00	207.73	12,951
2023-02-15	254.00	254.00	252.00	253.00	210.22	4,595
2023-02-14	253.00	254.00	250.00	252.00	209.39	1,270
2023-02-13	253.00	253.00	250.00	253.00	210.22	2,487
2023-02-10	254.00	254.00	249.00	250.00	207.73	7,855
2023-02-09	252.00	254.00	251.00	253.00	210.22	1,749
2023-02-08	253.00	254.00	251.00	253.00	210.22	553
2023-02-07	254.00	254.00	250.00	254.00	211.05	2,249
2023-02-06	252.00	254.00	252.00	254.00	211.05	1,167
2023-02-03	254.00	254.00	252.00	252.00	209.39	1,019
2023-02-02	254.00	254.00	253.00	253.00	210.22	5,673
2023-02-01	253.00	254.00	252.00	253.00	210.22	910
2023-01-31	253.00	253.00	252.00	253.00	210.22	827
2023-01-30	254.00	254.00	251.00	252.00	209.39	971
2023-01-27	251.00	254.00	251.00	253.00	210.22	522
2023-01-26	255.00	255.00	250.00	251.00	208.56	1,016
2023-01-25	255.00	255.00	250.00	254.00	211.05	1,893
2023-01-24	255.00	255.00	252.00	252.00	209.39	1,403
2023-01-23	254.00	254.00	251.00	253.00	210.22	395
2023-01-20	247.00	254.00	247.00	251.00	208.56	1,071
2023-01-19	255.00	255.00	249.00	249.00	206.90	3,008
2023-01-18	254.00	255.00	254.00	254.00	211.05	1,230
2023-01-17	254.00	255.00	252.00	252.00	209.39	1,419
2023-01-16	255.00	255.00	252.00	252.00	209.39	1,145
2023-01-13	254.00	255.00	252.00	252.00	209.39	1,618
2023-01-12	243.00	254.00	243.00	253.00	210.22	4,236
2023-01-11	254.00	254.00	250.00	250.00	207.73	2,860
2023-01-10	254.00	254.00	251.00	252.00	209.39	1,191
2023-01-09	253.00	255.00	251.00	251.00	208.56	1,711
2023-01-06	255.00	255.00	251.00	253.00	210.22	867
2023-01-05	255.00	255.00	253.00	253.00	210.22	3,295
2023-01-04	253.00	255.00	252.00	253.00	210.22	305
2023-01-03	250.00	255.00	250.00	254.00	211.05	5,786
2023-01-02	249.00	250.00	244.00	250.00	207.73	1,474
2022-12-30	243.00	246.00	243.00	244.00	202.74	1,997
2022-12-29	245.00	246.00	245.00	245.00	203.57	860
2022-12-28	246.00	249.00	245.00	246.00	204.40	811
2022-12-27	246.00	246.00	245.00	246.00	204.40	1,022
2022-12-23	245.00	249.00	244.00	246.00	204.40	1,496
2022-12-22	244.00	245.00	244.00	244.00	202.74	503
2022-12-21	243.00	245.00	243.00	243.00	201.91	889
2022-12-20	245.00	247.00	243.00	243.00	201.91	486

← NewerPage 16 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.