Kofola CeskoSlovensko as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 499.00 | 506.00 | 499.00 | 499.00 | 499.00 | 1,366 |
| 2026-07-22 | 507.00 | 507.00 | 499.00 | 499.00 | 499.00 | 3,311 |
| 2026-07-21 | 506.00 | 509.00 | 501.00 | 504.00 | 504.00 | 2,241 |
| 2026-07-20 | 503.00 | 510.00 | 501.00 | 503.00 | 503.00 | 2,406 |
| 2026-07-17 | 500.00 | 507.00 | 500.00 | 500.00 | 500.00 | 1,343 |
| 2026-07-16 | 507.00 | 510.00 | 498.50 | 500.00 | 500.00 | 2,139 |
| 2026-07-15 | 498.00 | 499.00 | 492.00 | 497.00 | 497.00 | 1,183 |
| 2026-07-14 | 496.50 | 498.00 | 492.00 | 497.00 | 497.00 | 1,307 |
| 2026-07-13 | 496.00 | 498.50 | 495.00 | 496.00 | 496.00 | 2,666 |
| 2026-07-10 | 495.00 | 495.00 | 491.00 | 494.00 | 494.00 | 1,934 |
| 2026-07-09 | 490.00 | 490.00 | 488.00 | 490.00 | 490.00 | 3,053 |
| 2026-07-08 | 498.00 | 498.00 | 488.50 | 494.00 | 494.00 | 1,394 |
| 2026-07-07 | 490.00 | 493.00 | 484.50 | 489.00 | 489.00 | 3,968 |
| 2026-07-03 | 489.00 | 494.00 | 489.00 | 493.00 | 493.00 | 2,700 |
| 2026-07-02 | 498.00 | 498.00 | 486.00 | 492.50 | 492.50 | 3,476 |
| 2026-07-01 | 493.00 | 499.00 | 486.00 | 492.00 | 492.00 | 6,475 |
| 2026-06-30 | 503.00 | 504.00 | 493.00 | 493.00 | 493.00 | 4,006 |
| 2026-06-29 | 504.00 | 505.00 | 495.00 | 502.00 | 502.00 | 4,590 |
| 2026-06-26 | 507.00 | 510.00 | 505.00 | 505.00 | 505.00 | 3,818 |
| 2026-06-25 | 518.00 | 518.00 | 503.00 | 508.00 | 508.00 | 10,413 |
| 2026-06-24 | 521.00 | 524.00 | 520.00 | 520.00 | 499.00 | 5,894 |
| 2026-06-23 | 525.00 | 526.00 | 518.00 | 521.00 | 499.96 | 5,335 |
| 2026-06-22 | 524.00 | 526.00 | 516.00 | 524.00 | 502.84 | 3,667 |
| 2026-06-19 | 524.00 | 525.00 | 520.00 | 525.00 | 503.80 | 3,744 |
| 2026-06-18 | 527.00 | 528.00 | 521.00 | 522.00 | 500.92 | 5,229 |
| 2026-06-17 | 521.00 | 528.00 | 521.00 | 527.00 | 505.72 | 3,356 |
| 2026-06-16 | 527.00 | 527.00 | 521.00 | 521.00 | 499.96 | 2,760 |
| 2026-06-15 | 525.00 | 526.00 | 520.00 | 521.00 | 499.96 | 3,678 |
| 2026-06-12 | 525.00 | 525.00 | 520.00 | 521.00 | 499.96 | 2,347 |
| 2026-06-11 | 522.00 | 524.00 | 520.00 | 520.00 | 499.00 | 1,266 |
| 2026-06-10 | 524.00 | 524.00 | 521.00 | 521.00 | 499.96 | 1,640 |
| 2026-06-09 | 525.00 | 525.00 | 522.00 | 522.00 | 500.92 | 1,842 |
| 2026-06-08 | 525.00 | 525.00 | 523.00 | 523.00 | 501.88 | 1,924 |
| 2026-06-05 | 527.00 | 528.00 | 521.00 | 523.00 | 501.88 | 2,322 |
| 2026-06-04 | 526.00 | 526.00 | 521.00 | 522.00 | 500.92 | 2,045 |
| 2026-06-03 | 528.00 | 529.00 | 523.00 | 525.00 | 503.80 | 2,742 |
| 2026-06-02 | 527.00 | 528.00 | 525.00 | 526.00 | 504.76 | 2,276 |
| 2026-06-01 | 529.00 | 529.00 | 521.00 | 522.00 | 500.92 | 3,641 |
| 2026-05-29 | 524.00 | 528.00 | 520.00 | 525.00 | 503.80 | 1,908 |
| 2026-05-28 | 525.00 | 531.00 | 520.00 | 524.00 | 502.84 | 10,665 |
| 2026-05-27 | 518.00 | 530.00 | 518.00 | 520.00 | 499.00 | 7,118 |
| 2026-05-26 | 509.00 | 519.00 | 509.00 | 518.00 | 497.08 | 10,033 |
| 2026-05-25 | 504.00 | 513.00 | 502.00 | 513.00 | 492.28 | 6,316 |
| 2026-05-22 | 500.00 | 505.00 | 499.00 | 500.00 | 479.81 | 4,341 |
| 2026-05-21 | 506.00 | 509.00 | 502.00 | 505.00 | 484.61 | 3,301 |
| 2026-05-20 | 501.00 | 508.00 | 499.00 | 506.00 | 485.57 | 4,286 |
| 2026-05-19 | 499.00 | 499.00 | 494.00 | 498.00 | 477.89 | 5,956 |
| 2026-05-18 | 490.00 | 496.50 | 488.00 | 493.00 | 473.09 | 2,592 |
| 2026-05-15 | 476.00 | 492.00 | 475.00 | 486.50 | 466.85 | 5,430 |
| 2026-05-14 | 476.00 | 476.00 | 475.00 | 476.00 | 456.78 | 1,078 |
| 2026-05-13 | 476.00 | 476.00 | 471.00 | 475.00 | 455.82 | 920 |
| 2026-05-12 | 476.00 | 476.00 | 471.50 | 476.00 | 456.78 | 1,026 |
| 2026-05-11 | 475.50 | 476.00 | 470.00 | 476.00 | 456.78 | 2,240 |
| 2026-05-07 | 476.00 | 476.00 | 472.00 | 475.00 | 455.82 | 2,343 |
| 2026-05-06 | 472.50 | 476.50 | 470.50 | 474.00 | 454.86 | 2,014 |
| 2026-05-05 | 470.00 | 477.00 | 470.00 | 472.50 | 453.42 | 1,472 |
| 2026-05-04 | 476.50 | 476.50 | 470.50 | 471.00 | 451.98 | 1,171 |
| 2026-04-30 | 476.00 | 476.00 | 473.00 | 474.00 | 454.86 | 1,171 |
| 2026-04-29 | 476.00 | 478.00 | 475.00 | 476.00 | 456.78 | 1,154 |
| 2026-04-28 | 477.50 | 481.00 | 472.00 | 472.00 | 452.94 | 2,000 |
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.