Kofola CeskoSlovensko as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 454.00 | 454.00 | 452.00 | 453.00 | 423.76 | 3,788 |
| 2025-05-13 | 448.00 | 454.00 | 447.00 | 452.00 | 422.82 | 2,035 |
| 2025-05-12 | 453.00 | 454.00 | 447.50 | 447.50 | 418.61 | 3,593 |
| 2025-05-09 | 452.00 | 453.00 | 448.50 | 451.00 | 421.89 | 2,439 |
| 2025-05-07 | 450.00 | 451.00 | 447.00 | 451.00 | 421.89 | 869 |
| 2025-05-06 | 449.00 | 450.00 | 447.00 | 447.00 | 418.14 | 608 |
| 2025-05-05 | 451.00 | 451.00 | 446.00 | 447.00 | 418.14 | 2,921 |
| 2025-05-02 | 443.50 | 449.50 | 440.00 | 449.00 | 420.02 | 2,629 |
| 2025-04-30 | 444.00 | 444.00 | 433.00 | 440.00 | 411.60 | 2,592 |
| 2025-04-29 | 453.00 | 453.00 | 434.00 | 434.00 | 405.98 | 13,558 |
| 2025-04-28 | 455.00 | 455.00 | 450.50 | 454.00 | 424.69 | 5,103 |
| 2025-04-25 | 450.50 | 454.50 | 446.50 | 454.50 | 425.16 | 4,877 |
| 2025-04-24 | 446.00 | 453.50 | 444.00 | 450.50 | 421.42 | 13,235 |
| 2025-04-23 | 447.00 | 447.00 | 443.00 | 446.00 | 417.21 | 1,795 |
| 2025-04-22 | 447.00 | 448.00 | 443.00 | 446.50 | 417.68 | 1,584 |
| 2025-04-17 | 444.00 | 447.00 | 439.00 | 447.00 | 418.14 | 2,041 |
| 2025-04-16 | 444.00 | 445.00 | 440.00 | 444.00 | 415.34 | 1,608 |
| 2025-04-15 | 443.00 | 443.00 | 436.00 | 443.00 | 414.40 | 2,945 |
| 2025-04-14 | 443.00 | 443.00 | 438.50 | 442.00 | 413.47 | 869 |
| 2025-04-11 | 444.00 | 444.00 | 436.50 | 440.00 | 411.60 | 3,209 |
| 2025-04-10 | 454.00 | 454.00 | 440.00 | 441.00 | 412.53 | 5,653 |
| 2025-04-09 | 438.00 | 440.00 | 425.50 | 427.00 | 399.44 | 4,798 |
| 2025-04-08 | 403.00 | 440.00 | 403.00 | 435.00 | 406.92 | 16,225 |
| 2025-04-07 | 411.00 | 415.00 | 396.00 | 403.00 | 376.98 | 23,458 |
| 2025-04-04 | 441.00 | 441.00 | 412.00 | 422.00 | 394.76 | 25,358 |
| 2025-04-03 | 444.00 | 444.00 | 440.00 | 443.00 | 414.40 | 2,442 |
| 2025-04-02 | 447.00 | 450.00 | 445.00 | 446.00 | 417.21 | 1,348 |
| 2025-04-01 | 451.00 | 452.00 | 446.00 | 446.00 | 417.21 | 1,616 |
| 2025-03-31 | 449.00 | 453.00 | 446.00 | 446.00 | 417.21 | 2,715 |
| 2025-03-28 | 452.00 | 452.00 | 447.00 | 449.00 | 420.02 | 3,390 |
| 2025-03-27 | 458.00 | 458.00 | 452.00 | 452.00 | 422.82 | 3,130 |
| 2025-03-26 | 450.00 | 455.00 | 446.00 | 451.00 | 421.89 | 9,459 |
| 2025-03-25 | 453.00 | 453.00 | 448.00 | 448.00 | 419.08 | 1,884 |
| 2025-03-24 | 449.00 | 453.00 | 447.00 | 449.00 | 420.02 | 3,917 |
| 2025-03-21 | 449.00 | 450.00 | 445.00 | 449.00 | 420.02 | 2,267 |
| 2025-03-20 | 443.00 | 448.00 | 442.00 | 446.00 | 417.21 | 4,664 |
| 2025-03-19 | 437.00 | 445.00 | 437.00 | 444.00 | 415.34 | 11,534 |
| 2025-03-18 | 435.00 | 437.00 | 435.00 | 437.00 | 408.79 | 681 |
| 2025-03-17 | 437.00 | 437.00 | 435.00 | 435.00 | 406.92 | 2,421 |
| 2025-03-14 | 437.00 | 437.00 | 429.00 | 434.00 | 405.98 | 8,134 |
| 2025-03-13 | 437.00 | 437.00 | 433.00 | 435.00 | 406.92 | 2,066 |
| 2025-03-12 | 437.00 | 437.00 | 433.00 | 434.00 | 405.98 | 2,583 |
| 2025-03-11 | 435.00 | 437.00 | 431.00 | 435.00 | 406.92 | 2,428 |
| 2025-03-10 | 438.00 | 438.00 | 429.00 | 434.00 | 405.98 | 6,279 |
| 2025-03-07 | 437.00 | 437.00 | 431.00 | 433.00 | 405.05 | 1,721 |
| 2025-03-06 | 437.00 | 437.00 | 429.00 | 436.00 | 407.85 | 2,145 |
| 2025-03-05 | 416.00 | 434.00 | 415.00 | 433.00 | 405.05 | 14,727 |
| 2025-03-04 | 423.00 | 424.00 | 411.00 | 415.00 | 388.21 | 12,016 |
| 2025-03-03 | 432.00 | 432.00 | 419.00 | 421.00 | 393.82 | 11,976 |
| 2025-02-28 | 441.00 | 444.00 | 427.00 | 430.00 | 402.24 | 16,521 |
| 2025-02-27 | 449.00 | 450.00 | 439.00 | 445.00 | 416.27 | 11,314 |
| 2025-02-26 | 452.00 | 454.00 | 445.00 | 449.00 | 420.02 | 7,147 |
| 2025-02-25 | 457.00 | 459.00 | 452.00 | 452.00 | 422.82 | 2,166 |
| 2025-02-24 | 454.00 | 459.00 | 451.00 | 458.00 | 428.43 | 5,982 |
| 2025-02-21 | 449.00 | 455.00 | 447.00 | 449.00 | 420.02 | 3,408 |
| 2025-02-20 | 462.00 | 462.00 | 447.00 | 448.00 | 419.08 | 10,219 |
| 2025-02-19 | 460.00 | 463.00 | 453.00 | 459.00 | 429.37 | 8,550 |
| 2025-02-18 | 469.00 | 469.00 | 454.00 | 458.00 | 428.43 | 38,608 |
| 2025-02-17 | 448.00 | 457.00 | 438.00 | 455.00 | 425.63 | 13,592 |
| 2025-02-14 | 428.00 | 441.00 | 426.00 | 440.00 | 411.60 | 19,880 |
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.