Kofola CeskoSlovensko as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 522.00 | 524.00 | 520.00 | 524.00 | 502.84 | 2,984 |
| 2025-08-05 | 520.00 | 526.00 | 519.00 | 520.00 | 499.00 | 3,214 |
| 2025-08-04 | 520.00 | 526.00 | 516.00 | 518.00 | 497.08 | 3,447 |
| 2025-08-01 | 523.00 | 525.00 | 516.00 | 516.00 | 495.16 | 3,056 |
| 2025-07-31 | 522.00 | 524.00 | 515.00 | 520.00 | 499.00 | 5,405 |
| 2025-07-30 | 526.00 | 528.00 | 522.00 | 522.00 | 500.92 | 4,274 |
| 2025-07-29 | 530.00 | 531.00 | 526.00 | 526.00 | 504.76 | 2,709 |
| 2025-07-28 | 532.00 | 532.00 | 526.00 | 526.00 | 504.76 | 2,554 |
| 2025-07-25 | 532.00 | 532.00 | 524.00 | 531.00 | 509.56 | 3,562 |
| 2025-07-24 | 529.00 | 534.00 | 526.00 | 526.00 | 504.76 | 5,528 |
| 2025-07-23 | 524.00 | 528.00 | 522.00 | 524.00 | 502.84 | 3,868 |
| 2025-07-22 | 519.00 | 528.00 | 516.00 | 522.00 | 500.92 | 6,792 |
| 2025-07-21 | 512.00 | 520.00 | 510.00 | 518.00 | 497.08 | 9,280 |
| 2025-07-18 | 522.00 | 528.00 | 510.00 | 510.00 | 489.40 | 24,624 |
| 2025-07-17 | 540.00 | 540.00 | 527.00 | 530.00 | 508.60 | 9,036 |
| 2025-07-16 | 540.00 | 540.00 | 533.00 | 533.00 | 511.48 | 4,310 |
| 2025-07-15 | 544.00 | 544.00 | 537.00 | 540.00 | 518.19 | 3,472 |
| 2025-07-14 | 544.00 | 544.00 | 534.00 | 538.00 | 516.27 | 3,374 |
| 2025-07-11 | 548.00 | 549.00 | 531.00 | 541.00 | 519.15 | 11,875 |
| 2025-07-10 | 546.00 | 548.00 | 540.00 | 544.00 | 522.03 | 4,736 |
| 2025-07-09 | 540.00 | 548.00 | 540.00 | 546.00 | 523.95 | 6,539 |
| 2025-07-08 | 549.00 | 549.00 | 533.00 | 540.00 | 518.19 | 11,096 |
| 2025-07-07 | 550.00 | 552.00 | 542.00 | 546.00 | 523.95 | 9,075 |
| 2025-07-04 | 532.00 | 542.00 | 530.00 | 541.00 | 519.15 | 8,750 |
| 2025-07-03 | 533.00 | 535.00 | 516.00 | 534.00 | 512.43 | 8,798 |
| 2025-07-02 | 537.00 | 540.00 | 532.00 | 536.00 | 501.40 | 9,138 |
| 2025-07-01 | 525.00 | 542.00 | 524.00 | 536.00 | 501.40 | 10,329 |
| 2025-06-30 | 520.00 | 525.00 | 513.00 | 524.00 | 490.17 | 10,960 |
| 2025-06-27 | 516.00 | 518.00 | 514.00 | 516.00 | 482.69 | 3,341 |
| 2025-06-26 | 500.00 | 514.00 | 498.00 | 514.00 | 480.82 | 13,222 |
| 2025-06-25 | 499.00 | 500.00 | 496.00 | 500.00 | 467.72 | 3,248 |
| 2025-06-24 | 496.00 | 496.00 | 493.50 | 496.00 | 463.98 | 1,108 |
| 2025-06-23 | 499.50 | 499.50 | 493.50 | 496.00 | 463.98 | 4,086 |
| 2025-06-20 | 495.00 | 498.00 | 494.00 | 495.00 | 463.05 | 4,559 |
| 2025-06-19 | 493.50 | 496.50 | 490.00 | 494.00 | 462.11 | 3,609 |
| 2025-06-18 | 490.50 | 492.00 | 486.00 | 489.50 | 457.90 | 3,143 |
| 2025-06-17 | 490.00 | 490.00 | 483.00 | 490.00 | 458.37 | 2,133 |
| 2025-06-16 | 479.00 | 491.00 | 476.00 | 491.00 | 459.30 | 7,557 |
| 2025-06-13 | 482.00 | 482.00 | 475.00 | 479.00 | 448.08 | 10,586 |
| 2025-06-12 | 486.00 | 486.00 | 480.50 | 482.00 | 450.89 | 1,110 |
| 2025-06-11 | 487.00 | 489.00 | 480.50 | 486.00 | 454.63 | 6,706 |
| 2025-06-10 | 493.00 | 493.00 | 486.00 | 490.00 | 458.37 | 2,507 |
| 2025-06-09 | 489.50 | 494.00 | 486.00 | 492.00 | 460.24 | 2,354 |
| 2025-06-06 | 492.50 | 494.50 | 482.00 | 483.00 | 451.82 | 9,258 |
| 2025-06-05 | 491.00 | 491.00 | 490.00 | 491.00 | 459.30 | 4,513 |
| 2025-06-04 | 490.00 | 491.50 | 489.00 | 490.00 | 458.37 | 4,286 |
| 2025-06-03 | 489.00 | 491.50 | 488.00 | 489.00 | 457.43 | 6,938 |
| 2025-06-02 | 484.00 | 488.00 | 480.50 | 488.00 | 456.50 | 6,393 |
| 2025-05-30 | 479.50 | 484.00 | 476.00 | 482.00 | 450.89 | 2,854 |
| 2025-05-29 | 474.00 | 479.00 | 472.00 | 479.00 | 448.08 | 5,059 |
| 2025-05-28 | 472.00 | 473.50 | 469.00 | 473.50 | 442.93 | 3,625 |
| 2025-05-27 | 472.50 | 475.00 | 468.50 | 472.00 | 441.53 | 4,269 |
| 2025-05-26 | 465.00 | 474.00 | 462.00 | 472.00 | 441.53 | 3,278 |
| 2025-05-23 | 467.50 | 469.00 | 462.00 | 467.00 | 436.85 | 3,104 |
| 2025-05-22 | 455.00 | 467.50 | 454.00 | 467.00 | 436.85 | 20,260 |
| 2025-05-21 | 455.00 | 455.00 | 452.00 | 453.00 | 423.76 | 1,235 |
| 2025-05-20 | 451.00 | 455.00 | 451.00 | 455.00 | 425.63 | 1,191 |
| 2025-05-19 | 454.00 | 455.00 | 451.00 | 455.00 | 425.63 | 1,839 |
| 2025-05-16 | 454.00 | 454.00 | 450.00 | 453.00 | 423.76 | 977 |
| 2025-05-15 | 454.00 | 454.00 | 450.00 | 454.00 | 424.69 | 1,774 |
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.