Kofola CeskoSlovensko as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 311.00 | 311.00 | 310.00 | 310.00 | 245.89 | 1,961 |
| 2022-01-06 | 310.00 | 311.00 | 309.00 | 310.00 | 245.89 | 1,570 |
| 2022-01-05 | 311.00 | 311.00 | 309.00 | 309.00 | 245.10 | 1,587 |
| 2022-01-04 | 307.00 | 311.00 | 307.00 | 308.00 | 244.30 | 3,874 |
| 2022-01-03 | 312.00 | 312.00 | 308.00 | 310.00 | 245.89 | 4,693 |
| 2021-12-30 | 306.00 | 311.00 | 306.00 | 310.00 | 245.89 | 3,682 |
| 2021-12-29 | 311.00 | 311.00 | 308.00 | 310.00 | 245.89 | 5,739 |
| 2021-12-28 | 310.00 | 310.00 | 307.00 | 308.00 | 244.30 | 2,121 |
| 2021-12-27 | 310.00 | 310.00 | 308.00 | 309.00 | 245.10 | 1,995 |
| 2021-12-23 | 309.00 | 309.00 | 307.00 | 309.00 | 245.10 | 1,454 |
| 2021-12-22 | 309.00 | 309.00 | 306.00 | 306.00 | 242.72 | 2,508 |
| 2021-12-21 | 307.00 | 307.00 | 305.00 | 307.00 | 243.51 | 5,082 |
| 2021-12-20 | 305.00 | 310.00 | 305.00 | 305.00 | 241.93 | 3,271 |
| 2021-12-17 | 310.00 | 310.00 | 302.00 | 305.00 | 241.93 | 9,215 |
| 2021-12-16 | 310.00 | 310.00 | 308.00 | 309.00 | 245.10 | 4,851 |
| 2021-12-15 | 310.00 | 310.00 | 308.00 | 308.00 | 244.30 | 1,954 |
| 2021-12-14 | 309.00 | 310.00 | 308.00 | 308.00 | 244.30 | 3,406 |
| 2021-12-13 | 310.00 | 310.00 | 309.00 | 309.00 | 245.10 | 2,557 |
| 2021-12-10 | 310.00 | 310.00 | 308.00 | 309.00 | 245.10 | 3,514 |
| 2021-12-09 | 308.00 | 310.00 | 308.00 | 310.00 | 245.89 | 4,744 |
| 2021-12-08 | 308.00 | 309.00 | 306.00 | 308.00 | 244.30 | 4,192 |
| 2021-12-07 | 310.00 | 310.00 | 302.00 | 305.00 | 241.93 | 10,259 |
| 2021-12-06 | 310.00 | 310.00 | 306.00 | 307.00 | 243.51 | 3,551 |
| 2021-12-03 | 307.00 | 310.00 | 307.00 | 310.00 | 245.89 | 4,853 |
| 2021-12-02 | 309.00 | 309.00 | 305.00 | 307.00 | 243.51 | 2,337 |
| 2021-12-01 | 310.00 | 310.00 | 307.00 | 308.00 | 244.30 | 9,142 |
| 2021-11-30 | 310.00 | 310.00 | 307.00 | 308.00 | 244.30 | 1,670 |
| 2021-11-29 | 307.00 | 312.00 | 305.00 | 307.00 | 243.51 | 3,259 |
| 2021-11-26 | 313.00 | 315.00 | 306.00 | 307.00 | 243.51 | 12,843 |
| 2021-11-25 | 315.00 | 318.00 | 314.00 | 314.00 | 249.06 | 5,127 |
| 2021-11-24 | 305.00 | 315.00 | 305.00 | 314.00 | 249.06 | 10,575 |
| 2021-11-23 | 309.00 | 313.00 | 308.00 | 310.00 | 245.89 | 4,870 |
| 2021-11-22 | 318.00 | 318.00 | 311.00 | 315.00 | 249.86 | 11,597 |
| 2021-11-19 | 323.00 | 323.00 | 298.00 | 318.00 | 252.24 | 16,885 |
| 2021-11-18 | 331.00 | 334.00 | 329.00 | 330.00 | 251.05 | 28,705 |
| 2021-11-16 | 330.00 | 334.00 | 330.00 | 331.00 | 251.81 | 9,661 |
| 2021-11-15 | 329.00 | 330.00 | 327.00 | 330.00 | 251.05 | 7,656 |
| 2021-11-12 | 328.00 | 329.00 | 326.00 | 328.00 | 249.53 | 3,302 |
| 2021-11-11 | 326.00 | 328.00 | 326.00 | 328.00 | 249.53 | 1,917 |
| 2021-11-10 | 329.00 | 329.00 | 325.00 | 328.00 | 249.53 | 5,809 |
| 2021-11-09 | 325.00 | 330.00 | 325.00 | 326.00 | 248.00 | 10,890 |
| 2021-11-08 | 329.00 | 330.00 | 325.00 | 325.00 | 247.24 | 5,266 |
| 2021-11-05 | 327.00 | 329.00 | 325.00 | 328.00 | 249.53 | 16,460 |
| 2021-11-04 | 326.00 | 330.00 | 325.00 | 326.00 | 248.00 | 8,530 |
| 2021-11-03 | 325.00 | 326.00 | 325.00 | 325.00 | 247.24 | 2,542 |
| 2021-11-02 | 325.00 | 326.00 | 325.00 | 325.00 | 247.24 | 5,905 |
| 2021-11-01 | 319.00 | 326.00 | 319.00 | 325.00 | 247.24 | 8,574 |
| 2021-10-29 | 324.00 | 324.00 | 319.00 | 323.00 | 245.72 | 3,655 |
| 2021-10-27 | 323.00 | 324.00 | 321.00 | 324.00 | 246.48 | 8,545 |
| 2021-10-26 | 322.00 | 323.00 | 321.00 | 321.00 | 244.20 | 5,072 |
| 2021-10-25 | 320.00 | 323.00 | 320.00 | 323.00 | 245.72 | 1,912 |
| 2021-10-22 | 318.00 | 321.00 | 317.00 | 320.00 | 243.44 | 8,572 |
| 2021-10-21 | 317.00 | 317.00 | 315.00 | 316.00 | 240.40 | 3,952 |
| 2021-10-20 | 316.00 | 319.00 | 316.00 | 317.00 | 241.16 | 1,087 |
← NewerPage 21 of 21 · 1,254 trading days
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.