Kofola CeskoSlovensko as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 245.00 | 247.00 | 243.00 | 243.00 | 201.91 | 486 |
| 2022-12-19 | 240.00 | 247.00 | 240.00 | 245.00 | 203.57 | 1,065 |
| 2022-12-16 | 245.00 | 245.00 | 243.00 | 243.00 | 201.91 | 113 |
| 2022-12-15 | 245.00 | 245.00 | 241.00 | 243.00 | 201.91 | 2,588 |
| 2022-12-14 | 245.00 | 245.00 | 243.00 | 243.00 | 201.91 | 579 |
| 2022-12-13 | 248.00 | 248.00 | 245.00 | 245.00 | 203.57 | 602 |
| 2022-12-12 | 246.00 | 248.00 | 242.00 | 242.00 | 201.08 | 1,163 |
| 2022-12-09 | 241.00 | 246.00 | 241.00 | 242.00 | 201.08 | 1,102 |
| 2022-12-08 | 242.00 | 245.00 | 241.00 | 241.00 | 200.25 | 1,712 |
| 2022-12-07 | 244.00 | 245.00 | 240.00 | 241.00 | 200.25 | 2,487 |
| 2022-12-06 | 245.00 | 245.00 | 240.00 | 242.00 | 201.08 | 929 |
| 2022-12-05 | 245.00 | 245.00 | 241.00 | 243.00 | 201.91 | 1,980 |
| 2022-12-02 | 242.00 | 245.00 | 241.00 | 244.00 | 202.74 | 1,548 |
| 2022-12-01 | 240.00 | 243.00 | 238.00 | 242.00 | 201.08 | 1,988 |
| 2022-11-30 | 237.00 | 242.00 | 237.00 | 239.00 | 198.59 | 2,856 |
| 2022-11-29 | 240.00 | 241.00 | 237.00 | 237.00 | 196.92 | 2,499 |
| 2022-11-28 | 240.00 | 240.00 | 237.00 | 237.00 | 196.92 | 594 |
| 2022-11-25 | 240.00 | 240.00 | 237.00 | 237.00 | 196.92 | 1,983 |
| 2022-11-24 | 237.00 | 240.00 | 236.00 | 237.00 | 196.92 | 2,053 |
| 2022-11-23 | 237.00 | 237.00 | 234.00 | 234.00 | 194.43 | 754 |
| 2022-11-22 | 237.00 | 239.00 | 234.00 | 236.00 | 196.09 | 12,890 |
| 2022-11-21 | 238.00 | 238.00 | 233.00 | 235.00 | 195.26 | 1,770 |
| 2022-11-18 | 237.00 | 238.00 | 237.00 | 237.00 | 196.92 | 1,718 |
| 2022-11-16 | 236.00 | 237.00 | 234.00 | 234.00 | 194.43 | 1,893 |
| 2022-11-15 | 236.00 | 237.00 | 234.00 | 236.00 | 196.09 | 572 |
| 2022-11-14 | 234.00 | 237.00 | 234.00 | 235.00 | 195.26 | 2,602 |
| 2022-11-11 | 233.00 | 233.00 | 231.00 | 233.00 | 193.60 | 4,056 |
| 2022-11-10 | 228.00 | 233.00 | 228.00 | 231.00 | 191.94 | 2,773 |
| 2022-11-09 | 232.00 | 232.00 | 226.00 | 228.00 | 189.45 | 16,568 |
| 2022-11-08 | 236.00 | 238.00 | 228.00 | 230.00 | 191.11 | 16,773 |
| 2022-11-07 | 238.00 | 238.00 | 232.00 | 236.00 | 196.09 | 3,972 |
| 2022-11-04 | 238.00 | 238.00 | 235.00 | 237.00 | 196.92 | 1,864 |
| 2022-11-03 | 233.00 | 236.00 | 233.00 | 236.00 | 196.09 | 1,581 |
| 2022-11-02 | 235.00 | 235.00 | 233.00 | 233.00 | 193.60 | 2,855 |
| 2022-11-01 | 235.00 | 235.00 | 234.00 | 234.00 | 194.43 | 792 |
| 2022-10-31 | 233.00 | 238.00 | 233.00 | 234.00 | 194.43 | 1,218 |
| 2022-10-27 | 234.00 | 234.00 | 233.00 | 233.00 | 193.60 | 1,807 |
| 2022-10-26 | 235.00 | 235.00 | 233.00 | 234.00 | 194.43 | 1,037 |
| 2022-10-25 | 237.00 | 237.00 | 235.00 | 235.00 | 195.26 | 1,356 |
| 2022-10-24 | 236.00 | 238.00 | 233.00 | 235.00 | 195.26 | 1,108 |
| 2022-10-21 | 236.00 | 236.00 | 235.00 | 236.00 | 196.09 | 713 |
| 2022-10-20 | 235.00 | 235.00 | 233.00 | 234.00 | 194.43 | 1,456 |
| 2022-10-19 | 236.00 | 236.00 | 229.00 | 234.00 | 194.43 | 4,653 |
| 2022-10-18 | 234.00 | 236.00 | 232.00 | 235.00 | 195.26 | 2,474 |
| 2022-10-17 | 238.00 | 239.00 | 234.00 | 234.00 | 194.43 | 1,563 |
| 2022-10-14 | 236.00 | 238.00 | 235.00 | 237.00 | 196.92 | 1,912 |
| 2022-10-13 | 235.00 | 239.00 | 235.00 | 237.00 | 196.92 | 1,438 |
| 2022-10-12 | 238.00 | 240.00 | 235.00 | 238.00 | 197.76 | 2,365 |
| 2022-10-11 | 243.00 | 243.00 | 238.00 | 240.00 | 199.42 | 2,116 |
| 2022-10-10 | 250.00 | 250.00 | 242.00 | 243.00 | 201.91 | 1,766 |
| 2022-10-07 | 245.00 | 245.00 | 242.00 | 244.00 | 202.74 | 2,058 |
| 2022-10-06 | 242.00 | 244.00 | 242.00 | 243.00 | 201.91 | 634 |
| 2022-10-05 | 244.00 | 245.00 | 242.00 | 242.00 | 201.08 | 1,162 |
| 2022-10-04 | 237.00 | 244.00 | 237.00 | 244.00 | 202.74 | 2,682 |
| 2022-10-03 | 241.00 | 242.00 | 231.00 | 237.00 | 196.92 | 6,744 |
| 2022-09-30 | 249.00 | 249.00 | 237.00 | 244.00 | 202.74 | 7,964 |
| 2022-09-29 | 256.00 | 256.00 | 246.00 | 249.00 | 206.90 | 15,019 |
| 2022-09-27 | 277.00 | 277.00 | 263.00 | 265.00 | 210.20 | 16,863 |
| 2022-09-26 | 278.00 | 278.00 | 275.00 | 276.00 | 218.92 | 5,000 |
| 2022-09-23 | 281.00 | 281.00 | 272.00 | 276.00 | 218.92 | 5,271 |
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.