Kofola CeskoSlovensko as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 275.00 | 280.00 | 272.00 | 280.00 | 222.10 | 6,964 |
| 2022-09-20 | 275.00 | 275.00 | 274.00 | 274.00 | 217.34 | 439 |
| 2022-09-19 | 275.00 | 275.00 | 272.00 | 275.00 | 218.13 | 2,133 |
| 2022-09-16 | 275.00 | 275.00 | 272.00 | 274.00 | 217.34 | 678 |
| 2022-09-15 | 273.00 | 275.00 | 273.00 | 275.00 | 218.13 | 474 |
| 2022-09-14 | 274.00 | 275.00 | 270.00 | 273.00 | 216.54 | 1,543 |
| 2022-09-13 | 274.00 | 276.00 | 270.00 | 275.00 | 218.13 | 2,605 |
| 2022-09-12 | 277.00 | 277.00 | 267.00 | 268.00 | 212.58 | 6,162 |
| 2022-09-09 | 276.00 | 276.00 | 272.00 | 276.00 | 218.92 | 1,219 |
| 2022-09-08 | 275.00 | 276.00 | 275.00 | 276.00 | 218.92 | 636 |
| 2022-09-07 | 268.00 | 275.00 | 265.00 | 275.00 | 218.13 | 11,650 |
| 2022-09-06 | 269.00 | 269.00 | 264.00 | 267.00 | 211.78 | 6,899 |
| 2022-09-05 | 276.00 | 278.00 | 267.00 | 269.00 | 213.37 | 4,822 |
| 2022-09-02 | 283.00 | 283.00 | 274.00 | 276.00 | 218.92 | 8,406 |
| 2022-09-01 | 282.00 | 283.00 | 280.00 | 281.00 | 222.89 | 1,913 |
| 2022-08-31 | 287.00 | 287.00 | 282.00 | 282.00 | 223.68 | 1,530 |
| 2022-08-30 | 288.00 | 288.00 | 282.00 | 286.00 | 226.85 | 4,899 |
| 2022-08-29 | 286.00 | 289.00 | 286.00 | 286.00 | 226.85 | 1,099 |
| 2022-08-26 | 290.00 | 290.00 | 287.00 | 287.00 | 227.65 | 563 |
| 2022-08-25 | 289.00 | 290.00 | 286.00 | 289.00 | 229.23 | 2,269 |
| 2022-08-24 | 288.00 | 289.00 | 286.00 | 287.00 | 227.65 | 901 |
| 2022-08-23 | 286.00 | 289.00 | 285.00 | 287.00 | 227.65 | 2,268 |
| 2022-08-22 | 290.00 | 290.00 | 286.00 | 286.00 | 226.85 | 1,327 |
| 2022-08-19 | 289.00 | 290.00 | 287.00 | 287.00 | 227.65 | 303 |
| 2022-08-18 | 288.00 | 288.00 | 287.00 | 288.00 | 228.44 | 780 |
| 2022-08-17 | 288.00 | 290.00 | 287.00 | 288.00 | 228.44 | 1,037 |
| 2022-08-16 | 288.00 | 290.00 | 287.00 | 288.00 | 228.44 | 509 |
| 2022-08-15 | 289.00 | 290.00 | 287.00 | 288.00 | 228.44 | 761 |
| 2022-08-12 | 289.00 | 289.00 | 286.00 | 287.00 | 227.65 | 1,491 |
| 2022-08-11 | 289.00 | 290.00 | 288.00 | 288.00 | 228.44 | 2,240 |
| 2022-08-10 | 288.00 | 289.00 | 286.00 | 288.00 | 228.44 | 2,294 |
| 2022-08-09 | 288.00 | 291.00 | 287.00 | 288.00 | 228.44 | 1,294 |
| 2022-08-08 | 285.00 | 290.00 | 285.00 | 288.00 | 228.44 | 1,884 |
| 2022-08-05 | 285.00 | 288.00 | 285.00 | 285.00 | 226.06 | 1,597 |
| 2022-08-04 | 286.00 | 288.00 | 284.00 | 287.00 | 227.65 | 508 |
| 2022-08-03 | 288.00 | 288.00 | 283.00 | 284.00 | 225.27 | 2,880 |
| 2022-08-02 | 284.00 | 288.00 | 281.00 | 284.00 | 225.27 | 2,527 |
| 2022-08-01 | 284.00 | 292.00 | 284.00 | 288.00 | 228.44 | 2,075 |
| 2022-07-29 | 290.00 | 290.00 | 285.00 | 288.00 | 228.44 | 2,045 |
| 2022-07-28 | 289.00 | 289.00 | 285.00 | 289.00 | 229.23 | 849 |
| 2022-07-27 | 290.00 | 290.00 | 285.00 | 288.00 | 228.44 | 1,463 |
| 2022-07-26 | 290.00 | 290.00 | 288.00 | 289.00 | 229.23 | 305 |
| 2022-07-25 | 290.00 | 291.00 | 288.00 | 290.00 | 230.03 | 624 |
| 2022-07-22 | 290.00 | 290.00 | 286.00 | 290.00 | 230.03 | 836 |
| 2022-07-21 | 290.00 | 290.00 | 286.00 | 286.00 | 226.85 | 1,201 |
| 2022-07-20 | 289.00 | 290.00 | 288.00 | 288.00 | 228.44 | 2,057 |
| 2022-07-19 | 287.00 | 289.00 | 286.00 | 286.00 | 226.85 | 872 |
| 2022-07-18 | 290.00 | 290.00 | 284.00 | 287.00 | 227.65 | 1,353 |
| 2022-07-15 | 293.00 | 293.00 | 274.00 | 284.00 | 225.27 | 21,659 |
| 2022-07-14 | 294.00 | 294.00 | 290.00 | 291.00 | 230.82 | 1,221 |
| 2022-07-13 | 293.00 | 294.00 | 290.00 | 290.00 | 230.03 | 2,537 |
| 2022-07-12 | 292.00 | 293.00 | 290.00 | 293.00 | 232.41 | 3,182 |
| 2022-07-11 | 293.00 | 293.00 | 291.00 | 291.00 | 230.82 | 1,109 |
| 2022-07-08 | 291.00 | 293.00 | 291.00 | 292.00 | 231.61 | 857 |
| 2022-07-07 | 292.00 | 293.00 | 291.00 | 291.00 | 230.82 | 2,286 |
| 2022-07-04 | 294.00 | 294.00 | 292.00 | 292.00 | 231.61 | 2,320 |
| 2022-07-01 | 294.00 | 296.00 | 291.00 | 294.00 | 233.20 | 3,808 |
| 2022-06-30 | 297.00 | 297.00 | 293.00 | 293.00 | 232.41 | 2,031 |
| 2022-06-29 | 297.00 | 298.00 | 294.00 | 297.00 | 235.58 | 1,175 |
| 2022-06-28 | 297.00 | 298.00 | 295.00 | 295.00 | 233.99 | 868 |
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.