Kofola CeskoSlovensko as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 310.00 | 313.00 | 307.00 | 310.00 | 245.89 | 2,164 |
| 2022-03-31 | 313.00 | 313.00 | 310.00 | 310.00 | 245.89 | 2,256 |
| 2022-03-30 | 312.00 | 313.00 | 310.00 | 310.00 | 245.89 | 1,523 |
| 2022-03-29 | 312.00 | 312.00 | 309.00 | 309.00 | 245.10 | 3,068 |
| 2022-03-28 | 312.00 | 312.00 | 308.00 | 309.00 | 245.10 | 970 |
| 2022-03-25 | 311.00 | 313.00 | 308.00 | 308.00 | 244.30 | 2,650 |
| 2022-03-24 | 312.00 | 312.00 | 308.00 | 308.00 | 244.30 | 999 |
| 2022-03-23 | 312.00 | 312.00 | 308.00 | 308.00 | 244.30 | 482 |
| 2022-03-22 | 311.00 | 312.00 | 308.00 | 308.00 | 244.30 | 708 |
| 2022-03-21 | 307.00 | 311.00 | 305.00 | 310.00 | 245.89 | 2,107 |
| 2022-03-18 | 306.00 | 308.00 | 300.00 | 307.00 | 243.51 | 5,552 |
| 2022-03-17 | 303.00 | 308.00 | 300.00 | 304.00 | 241.13 | 5,907 |
| 2022-03-16 | 303.00 | 310.00 | 303.00 | 304.00 | 241.13 | 2,486 |
| 2022-03-15 | 310.00 | 311.00 | 304.00 | 304.00 | 241.13 | 2,682 |
| 2022-03-14 | 307.00 | 311.00 | 302.00 | 307.00 | 243.51 | 7,090 |
| 2022-03-11 | 302.00 | 305.00 | 302.00 | 304.00 | 241.13 | 7,453 |
| 2022-03-10 | 302.00 | 303.00 | 298.00 | 299.00 | 237.17 | 4,837 |
| 2022-03-09 | 300.00 | 300.00 | 298.00 | 298.00 | 236.37 | 10,135 |
| 2022-03-08 | 295.00 | 300.00 | 294.00 | 298.00 | 236.37 | 4,569 |
| 2022-03-07 | 302.00 | 302.00 | 291.00 | 295.00 | 233.99 | 13,866 |
| 2022-03-04 | 305.00 | 306.00 | 299.00 | 301.00 | 238.75 | 6,998 |
| 2022-03-03 | 300.00 | 306.00 | 300.00 | 305.00 | 241.93 | 4,396 |
| 2022-03-02 | 300.00 | 302.00 | 296.00 | 300.00 | 237.96 | 4,929 |
| 2022-03-01 | 301.00 | 303.00 | 296.00 | 300.00 | 237.96 | 3,143 |
| 2022-02-28 | 298.00 | 299.00 | 295.00 | 296.00 | 234.79 | 6,976 |
| 2022-02-25 | 291.00 | 303.00 | 291.00 | 301.00 | 238.75 | 6,768 |
| 2022-02-24 | 300.00 | 300.00 | 291.00 | 292.00 | 231.61 | 12,628 |
| 2022-02-23 | 299.00 | 305.00 | 298.00 | 303.00 | 240.34 | 4,662 |
| 2022-02-22 | 304.00 | 304.00 | 295.00 | 300.00 | 237.96 | 14,813 |
| 2022-02-21 | 306.00 | 308.00 | 304.00 | 306.00 | 242.72 | 6,716 |
| 2022-02-18 | 311.00 | 312.00 | 302.00 | 304.00 | 241.13 | 19,764 |
| 2022-02-17 | 314.00 | 315.00 | 306.00 | 311.00 | 246.68 | 21,942 |
| 2022-02-16 | 317.00 | 317.00 | 312.00 | 314.00 | 249.06 | 25,739 |
| 2022-02-15 | 316.00 | 317.00 | 313.00 | 317.00 | 251.44 | 7,370 |
| 2022-02-14 | 315.00 | 316.00 | 313.00 | 314.00 | 249.06 | 7,591 |
| 2022-02-11 | 317.00 | 318.00 | 315.00 | 317.00 | 251.44 | 1,803 |
| 2022-02-10 | 317.00 | 317.00 | 315.00 | 316.00 | 250.65 | 2,547 |
| 2022-02-09 | 317.00 | 317.00 | 315.00 | 317.00 | 251.44 | 3,677 |
| 2022-02-08 | 315.00 | 317.00 | 314.00 | 317.00 | 251.44 | 1,578 |
| 2022-02-07 | 315.00 | 315.00 | 312.00 | 315.00 | 249.86 | 1,206 |
| 2022-02-04 | 315.00 | 315.00 | 312.00 | 314.00 | 249.06 | 1,898 |
| 2022-02-03 | 315.00 | 315.00 | 314.00 | 314.00 | 249.06 | 537 |
| 2022-02-02 | 313.00 | 313.00 | 311.00 | 313.00 | 248.27 | 3,349 |
| 2022-02-01 | 313.00 | 313.00 | 311.00 | 312.00 | 247.48 | 1,277 |
| 2022-01-31 | 313.00 | 313.00 | 312.00 | 312.00 | 247.48 | 1,692 |
| 2022-01-28 | 314.00 | 315.00 | 312.00 | 312.00 | 247.48 | 1,392 |
| 2022-01-27 | 317.00 | 317.00 | 306.00 | 314.00 | 249.06 | 7,269 |
| 2022-01-26 | 316.00 | 317.00 | 316.00 | 317.00 | 251.44 | 353 |
| 2022-01-25 | 308.00 | 316.00 | 308.00 | 310.00 | 245.89 | 11,975 |
| 2022-01-24 | 316.00 | 316.00 | 307.00 | 311.00 | 246.68 | 10,853 |
| 2022-01-21 | 317.00 | 317.00 | 315.00 | 316.00 | 250.65 | 2,429 |
| 2022-01-20 | 317.00 | 317.00 | 315.00 | 317.00 | 251.44 | 992 |
| 2022-01-19 | 323.00 | 323.00 | 311.00 | 317.00 | 251.44 | 12,859 |
| 2022-01-18 | 323.00 | 323.00 | 320.00 | 320.00 | 253.82 | 3,050 |
| 2022-01-17 | 322.00 | 323.00 | 320.00 | 322.00 | 255.41 | 4,171 |
| 2022-01-14 | 316.00 | 323.00 | 316.00 | 319.00 | 253.03 | 11,698 |
| 2022-01-13 | 312.00 | 316.00 | 312.00 | 315.00 | 249.86 | 3,614 |
| 2022-01-12 | 311.00 | 313.00 | 310.00 | 312.00 | 247.48 | 2,630 |
| 2022-01-11 | 310.00 | 313.00 | 310.00 | 311.00 | 246.68 | 7,458 |
| 2022-01-10 | 311.00 | 311.00 | 309.00 | 310.00 | 245.89 | 1,598 |
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.