Kofola CeskoSlovensko as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 435.00 | 439.00 | 424.00 | 428.00 | 400.37 | 19,662 |
| 2025-02-12 | 425.00 | 435.00 | 425.00 | 433.00 | 405.05 | 4,674 |
| 2025-02-11 | 420.00 | 425.00 | 420.00 | 425.00 | 397.56 | 4,360 |
| 2025-02-10 | 411.00 | 421.00 | 411.00 | 420.00 | 392.89 | 21,196 |
| 2025-02-07 | 411.00 | 411.00 | 406.00 | 411.00 | 384.47 | 1,891 |
| 2025-02-06 | 410.00 | 411.00 | 406.00 | 411.00 | 384.47 | 4,303 |
| 2025-02-05 | 406.00 | 410.00 | 404.00 | 409.00 | 382.60 | 3,380 |
| 2025-02-04 | 407.00 | 407.00 | 401.00 | 405.00 | 378.86 | 2,727 |
| 2025-02-03 | 410.00 | 411.00 | 402.00 | 405.00 | 378.86 | 5,719 |
| 2025-01-31 | 410.00 | 410.00 | 409.00 | 410.00 | 383.53 | 1,587 |
| 2025-01-30 | 413.00 | 413.00 | 408.00 | 410.00 | 383.53 | 6,138 |
| 2025-01-29 | 414.00 | 414.00 | 411.00 | 412.00 | 385.40 | 1,556 |
| 2025-01-28 | 411.00 | 414.00 | 411.00 | 414.00 | 387.27 | 2,767 |
| 2025-01-27 | 411.00 | 416.00 | 411.00 | 411.00 | 384.47 | 3,343 |
| 2025-01-24 | 412.00 | 417.00 | 412.00 | 416.00 | 389.15 | 2,828 |
| 2025-01-23 | 415.00 | 417.00 | 412.00 | 412.00 | 385.40 | 2,904 |
| 2025-01-22 | 415.00 | 417.00 | 414.00 | 416.00 | 389.15 | 1,387 |
| 2025-01-21 | 415.00 | 416.00 | 412.00 | 414.00 | 387.27 | 3,834 |
| 2025-01-20 | 413.00 | 415.00 | 407.00 | 415.00 | 388.21 | 5,574 |
| 2025-01-17 | 408.00 | 414.00 | 408.00 | 413.00 | 386.34 | 3,838 |
| 2025-01-16 | 410.00 | 411.00 | 406.00 | 408.00 | 381.66 | 3,467 |
| 2025-01-15 | 405.00 | 413.00 | 404.00 | 409.00 | 382.60 | 5,937 |
| 2025-01-14 | 404.00 | 405.00 | 402.00 | 405.00 | 378.86 | 1,255 |
| 2025-01-13 | 405.00 | 405.00 | 402.00 | 404.00 | 377.92 | 2,636 |
| 2025-01-10 | 403.00 | 405.00 | 401.00 | 405.00 | 378.86 | 4,464 |
| 2025-01-09 | 400.00 | 402.00 | 400.00 | 402.00 | 376.05 | 3,431 |
| 2025-01-08 | 400.00 | 400.00 | 397.00 | 400.00 | 374.18 | 3,696 |
| 2025-01-07 | 399.00 | 400.00 | 398.00 | 399.00 | 373.24 | 4,273 |
| 2025-01-06 | 400.00 | 400.00 | 394.00 | 399.00 | 373.24 | 4,304 |
| 2025-01-03 | 395.00 | 400.00 | 394.00 | 399.00 | 373.24 | 3,158 |
| 2025-01-02 | 397.00 | 398.00 | 392.00 | 398.00 | 372.31 | 2,137 |
| 2024-12-30 | 398.00 | 398.00 | 390.00 | 392.00 | 366.69 | 4,006 |
| 2024-12-27 | 395.00 | 395.00 | 391.00 | 394.00 | 368.57 | 2,169 |
| 2024-12-23 | 393.00 | 395.00 | 391.00 | 393.00 | 367.63 | 2,137 |
| 2024-12-20 | 395.00 | 396.00 | 391.00 | 393.00 | 367.63 | 4,131 |
| 2024-12-19 | 391.00 | 395.00 | 390.00 | 395.00 | 369.50 | 2,112 |
| 2024-12-18 | 389.00 | 390.00 | 387.00 | 389.00 | 363.89 | 6,816 |
| 2024-12-17 | 387.00 | 389.00 | 386.00 | 389.00 | 363.89 | 2,964 |
| 2024-12-16 | 389.00 | 390.00 | 386.00 | 387.00 | 362.02 | 5,241 |
| 2024-12-13 | 388.00 | 388.00 | 386.00 | 386.00 | 361.08 | 1,261 |
| 2024-12-12 | 387.00 | 388.00 | 386.00 | 386.00 | 361.08 | 2,390 |
| 2024-12-11 | 388.00 | 388.00 | 385.00 | 385.00 | 360.15 | 841 |
| 2024-12-10 | 386.00 | 389.00 | 385.00 | 385.00 | 360.15 | 1,783 |
| 2024-12-09 | 385.00 | 387.00 | 384.00 | 385.00 | 360.15 | 2,603 |
| 2024-12-06 | 387.00 | 387.00 | 385.00 | 385.00 | 360.15 | 3,781 |
| 2024-12-05 | 382.00 | 387.00 | 381.00 | 385.00 | 360.15 | 3,513 |
| 2024-12-04 | 385.00 | 386.00 | 382.00 | 386.00 | 361.08 | 2,631 |
| 2024-12-03 | 382.00 | 384.00 | 378.00 | 383.00 | 358.28 | 1,154 |
| 2024-12-02 | 380.00 | 382.00 | 376.00 | 382.00 | 357.34 | 3,846 |
| 2024-11-29 | 378.00 | 380.00 | 377.00 | 380.00 | 355.47 | 1,117 |
| 2024-11-28 | 380.00 | 380.00 | 375.00 | 377.00 | 352.66 | 3,348 |
| 2024-11-27 | 380.00 | 380.00 | 377.00 | 379.00 | 354.53 | 3,557 |
| 2024-11-26 | 384.00 | 384.00 | 379.00 | 380.00 | 355.47 | 3,245 |
| 2024-11-25 | 387.00 | 388.00 | 379.00 | 382.00 | 357.34 | 8,536 |
| 2024-11-22 | 386.00 | 395.00 | 382.00 | 386.00 | 361.08 | 23,755 |
| 2024-11-21 | 383.00 | 385.00 | 381.00 | 384.00 | 359.21 | 5,306 |
| 2024-11-20 | 380.00 | 383.00 | 378.00 | 379.00 | 354.53 | 5,836 |
| 2024-11-19 | 377.00 | 380.00 | 376.00 | 376.00 | 351.73 | 9,593 |
| 2024-11-18 | 374.00 | 380.00 | 373.00 | 376.00 | 351.73 | 7,053 |
| 2024-11-15 | 360.00 | 376.00 | 360.00 | 371.00 | 347.05 | 26,632 |
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.