Kofola CeskoSlovensko as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 297.00 | 298.00 | 295.00 | 295.00 | 233.99 | 868 |
| 2022-06-27 | 297.00 | 297.00 | 296.00 | 296.00 | 234.79 | 192 |
| 2022-06-24 | 297.00 | 297.00 | 295.00 | 295.00 | 233.99 | 469 |
| 2022-06-23 | 298.00 | 299.00 | 295.00 | 295.00 | 233.99 | 1,145 |
| 2022-06-22 | 297.00 | 297.00 | 295.00 | 295.00 | 233.99 | 440 |
| 2022-06-21 | 295.00 | 297.00 | 295.00 | 297.00 | 235.58 | 875 |
| 2022-06-20 | 296.00 | 298.00 | 294.00 | 294.00 | 233.20 | 2,494 |
| 2022-06-17 | 295.00 | 296.00 | 293.00 | 294.00 | 233.20 | 1,024 |
| 2022-06-16 | 297.00 | 297.00 | 293.00 | 293.00 | 232.41 | 2,307 |
| 2022-06-15 | 295.00 | 299.00 | 294.00 | 294.00 | 233.20 | 1,625 |
| 2022-06-14 | 298.00 | 299.00 | 295.00 | 295.00 | 233.99 | 1,025 |
| 2022-06-13 | 296.00 | 299.00 | 295.00 | 296.00 | 234.79 | 2,083 |
| 2022-06-10 | 300.00 | 300.00 | 295.00 | 299.00 | 237.17 | 2,851 |
| 2022-06-09 | 300.00 | 300.00 | 297.00 | 297.00 | 235.58 | 1,184 |
| 2022-06-08 | 302.00 | 302.00 | 297.00 | 298.00 | 236.37 | 960 |
| 2022-06-07 | 301.00 | 301.00 | 297.00 | 298.00 | 236.37 | 1,701 |
| 2022-06-06 | 302.00 | 302.00 | 298.00 | 298.00 | 236.37 | 1,051 |
| 2022-06-03 | 302.00 | 303.00 | 297.00 | 299.00 | 237.17 | 4,590 |
| 2022-06-02 | 302.00 | 302.00 | 297.00 | 301.00 | 238.75 | 5,202 |
| 2022-06-01 | 301.00 | 302.00 | 298.00 | 302.00 | 239.55 | 2,940 |
| 2022-05-31 | 303.00 | 303.00 | 298.00 | 300.00 | 237.96 | 543 |
| 2022-05-30 | 297.00 | 303.00 | 296.00 | 303.00 | 240.34 | 4,615 |
| 2022-05-27 | 297.00 | 302.00 | 297.00 | 300.00 | 237.96 | 3,077 |
| 2022-05-26 | 298.00 | 300.00 | 295.00 | 297.00 | 235.58 | 5,644 |
| 2022-05-25 | 299.00 | 299.00 | 297.00 | 298.00 | 236.37 | 976 |
| 2022-05-24 | 299.00 | 300.00 | 295.00 | 296.00 | 234.79 | 1,655 |
| 2022-05-23 | 294.00 | 300.00 | 293.00 | 299.00 | 237.17 | 2,911 |
| 2022-05-20 | 300.00 | 300.00 | 293.00 | 297.00 | 235.58 | 7,481 |
| 2022-05-19 | 295.00 | 300.00 | 295.00 | 300.00 | 237.96 | 1,918 |
| 2022-05-18 | 300.00 | 300.00 | 297.00 | 297.00 | 235.58 | 1,283 |
| 2022-05-17 | 300.00 | 300.00 | 295.00 | 299.00 | 237.17 | 1,200 |
| 2022-05-16 | 302.00 | 302.00 | 299.00 | 300.00 | 237.96 | 1,302 |
| 2022-05-13 | 297.00 | 302.00 | 296.00 | 302.00 | 239.55 | 2,305 |
| 2022-05-12 | 298.00 | 298.00 | 291.00 | 293.00 | 232.41 | 5,032 |
| 2022-05-11 | 300.00 | 300.00 | 293.00 | 293.00 | 232.41 | 4,715 |
| 2022-05-10 | 298.00 | 304.00 | 295.00 | 295.00 | 233.99 | 2,078 |
| 2022-05-09 | 302.00 | 302.00 | 296.00 | 297.00 | 235.58 | 5,517 |
| 2022-05-06 | 302.00 | 302.00 | 300.00 | 300.00 | 237.96 | 10,356 |
| 2022-05-05 | 302.00 | 304.00 | 302.00 | 302.00 | 239.55 | 401 |
| 2022-05-04 | 301.00 | 305.00 | 301.00 | 302.00 | 239.55 | 981 |
| 2022-05-03 | 304.00 | 304.00 | 300.00 | 301.00 | 238.75 | 1,234 |
| 2022-05-02 | 302.00 | 304.00 | 301.00 | 301.00 | 238.75 | 3,556 |
| 2022-04-29 | 303.00 | 303.00 | 302.00 | 303.00 | 240.34 | 482 |
| 2022-04-28 | 303.00 | 303.00 | 300.00 | 302.00 | 239.55 | 879 |
| 2022-04-27 | 304.00 | 304.00 | 298.00 | 300.00 | 237.96 | 5,399 |
| 2022-04-26 | 305.00 | 305.00 | 301.00 | 303.00 | 240.34 | 2,868 |
| 2022-04-25 | 305.00 | 305.00 | 301.00 | 305.00 | 241.93 | 4,237 |
| 2022-04-22 | 303.00 | 305.00 | 303.00 | 305.00 | 241.93 | 1,640 |
| 2022-04-21 | 307.00 | 307.00 | 301.00 | 303.00 | 240.34 | 3,528 |
| 2022-04-20 | 305.00 | 307.00 | 304.00 | 307.00 | 243.51 | 2,405 |
| 2022-04-19 | 305.00 | 307.00 | 304.00 | 306.00 | 242.72 | 2,685 |
| 2022-04-14 | 305.00 | 307.00 | 304.00 | 305.00 | 241.93 | 2,784 |
| 2022-04-13 | 303.00 | 305.00 | 303.00 | 303.00 | 240.34 | 3,094 |
| 2022-04-12 | 308.00 | 308.00 | 303.00 | 303.00 | 240.34 | 7,185 |
| 2022-04-11 | 310.00 | 310.00 | 304.00 | 304.00 | 241.13 | 4,101 |
| 2022-04-08 | 303.00 | 309.00 | 303.00 | 305.00 | 241.93 | 2,001 |
| 2022-04-07 | 305.00 | 305.00 | 304.00 | 304.00 | 241.13 | 746 |
| 2022-04-06 | 309.00 | 309.00 | 303.00 | 304.00 | 241.13 | 3,904 |
| 2022-04-05 | 306.00 | 310.00 | 305.00 | 305.00 | 241.93 | 3,983 |
| 2022-04-04 | 310.00 | 310.00 | 306.00 | 308.00 | 244.30 | 3,088 |
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.