Kofola CeskoSlovensko as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 358.00 | 359.00 | 356.00 | 358.00 | 334.89 | 6,078 |
| 2024-11-13 | 349.00 | 360.00 | 348.00 | 357.00 | 333.95 | 10,271 |
| 2024-11-12 | 340.00 | 348.00 | 339.00 | 345.00 | 322.73 | 35,303 |
| 2024-11-11 | 338.00 | 339.00 | 334.00 | 337.00 | 315.25 | 3,557 |
| 2024-11-08 | 338.00 | 338.00 | 335.00 | 336.00 | 314.31 | 1,425 |
| 2024-11-07 | 336.00 | 338.00 | 332.00 | 335.00 | 313.37 | 1,807 |
| 2024-11-06 | 336.00 | 337.00 | 331.00 | 335.00 | 313.37 | 5,723 |
| 2024-11-05 | 338.00 | 338.00 | 334.00 | 334.00 | 312.44 | 736 |
| 2024-11-04 | 338.00 | 338.00 | 334.00 | 336.00 | 314.31 | 2,290 |
| 2024-11-01 | 331.00 | 338.00 | 331.00 | 333.00 | 311.50 | 7,614 |
| 2024-10-31 | 335.00 | 336.00 | 332.00 | 332.00 | 310.57 | 2,510 |
| 2024-10-30 | 338.00 | 338.00 | 332.00 | 335.00 | 313.37 | 4,344 |
| 2024-10-29 | 335.00 | 336.00 | 331.00 | 336.00 | 314.31 | 4,506 |
| 2024-10-25 | 331.00 | 333.00 | 330.00 | 331.00 | 309.63 | 610 |
| 2024-10-24 | 333.00 | 333.00 | 330.00 | 332.00 | 310.57 | 1,220 |
| 2024-10-23 | 332.00 | 333.00 | 330.00 | 331.00 | 309.63 | 1,057 |
| 2024-10-22 | 333.00 | 333.00 | 330.00 | 332.00 | 310.57 | 2,192 |
| 2024-10-21 | 328.00 | 333.00 | 328.00 | 333.00 | 311.50 | 5,254 |
| 2024-10-18 | 332.00 | 333.00 | 327.00 | 333.00 | 311.50 | 5,230 |
| 2024-10-17 | 330.00 | 332.00 | 328.00 | 332.00 | 310.57 | 696 |
| 2024-10-16 | 331.00 | 331.00 | 327.00 | 327.00 | 305.89 | 2,862 |
| 2024-10-15 | 333.00 | 334.00 | 326.00 | 331.00 | 309.63 | 6,494 |
| 2024-10-14 | 334.00 | 334.00 | 329.00 | 330.00 | 308.70 | 2,150 |
| 2024-10-11 | 333.00 | 335.00 | 329.00 | 329.00 | 307.76 | 4,240 |
| 2024-10-10 | 333.00 | 333.00 | 330.00 | 330.00 | 308.70 | 5,669 |
| 2024-10-09 | 333.00 | 335.00 | 331.00 | 333.00 | 304.49 | 11,142 |
| 2024-10-08 | 331.00 | 333.00 | 330.00 | 330.00 | 301.74 | 4,760 |
| 2024-10-07 | 330.00 | 333.00 | 330.00 | 331.00 | 302.66 | 3,577 |
| 2024-10-04 | 331.00 | 331.00 | 330.00 | 330.00 | 301.74 | 1,181 |
| 2024-10-03 | 330.00 | 331.00 | 328.00 | 330.00 | 301.74 | 937 |
| 2024-10-02 | 330.00 | 331.00 | 327.00 | 330.00 | 301.74 | 1,121 |
| 2024-10-01 | 332.00 | 332.00 | 327.00 | 328.00 | 299.92 | 4,522 |
| 2024-09-30 | 331.00 | 332.00 | 326.00 | 332.00 | 303.57 | 5,420 |
| 2024-09-27 | 332.00 | 332.00 | 325.00 | 331.00 | 302.66 | 7,241 |
| 2024-09-26 | 333.00 | 333.00 | 327.00 | 329.00 | 300.83 | 4,665 |
| 2024-09-25 | 334.00 | 335.00 | 330.00 | 330.00 | 301.74 | 4,187 |
| 2024-09-24 | 330.00 | 334.00 | 330.00 | 330.00 | 301.74 | 6,210 |
| 2024-09-23 | 325.00 | 332.00 | 325.00 | 327.00 | 299.00 | 7,039 |
| 2024-09-20 | 329.00 | 329.00 | 324.00 | 324.00 | 296.26 | 5,236 |
| 2024-09-19 | 326.00 | 330.00 | 326.00 | 329.00 | 300.83 | 4,986 |
| 2024-09-18 | 327.00 | 329.00 | 325.00 | 327.00 | 299.00 | 5,263 |
| 2024-09-17 | 319.00 | 325.00 | 319.00 | 325.00 | 297.17 | 9,971 |
| 2024-09-16 | 329.00 | 329.00 | 314.00 | 319.00 | 291.69 | 38,946 |
| 2024-09-13 | 334.00 | 335.00 | 331.00 | 333.00 | 304.49 | 1,649 |
| 2024-09-12 | 332.00 | 335.00 | 331.00 | 335.00 | 306.32 | 2,026 |
| 2024-09-11 | 331.00 | 335.00 | 331.00 | 335.00 | 306.32 | 3,726 |
| 2024-09-10 | 333.00 | 335.00 | 330.00 | 331.00 | 302.66 | 3,877 |
| 2024-09-09 | 334.00 | 335.00 | 330.00 | 331.00 | 302.66 | 6,495 |
| 2024-09-06 | 336.00 | 337.00 | 331.00 | 334.00 | 305.40 | 9,586 |
| 2024-09-05 | 323.00 | 338.00 | 322.00 | 336.00 | 307.23 | 22,407 |
| 2024-09-04 | 308.00 | 321.00 | 308.00 | 321.00 | 293.52 | 18,659 |
| 2024-09-03 | 302.00 | 309.00 | 298.00 | 307.00 | 280.71 | 11,130 |
| 2024-09-02 | 300.00 | 301.00 | 299.00 | 299.00 | 273.40 | 2,413 |
| 2024-08-30 | 302.00 | 302.00 | 299.00 | 299.00 | 273.40 | 2,374 |
| 2024-08-29 | 300.00 | 303.00 | 299.00 | 301.00 | 275.23 | 2,504 |
| 2024-08-28 | 303.00 | 303.00 | 300.00 | 300.00 | 274.31 | 1,953 |
| 2024-08-27 | 302.00 | 305.00 | 301.00 | 303.00 | 277.06 | 2,487 |
| 2024-08-26 | 304.00 | 305.00 | 300.00 | 302.00 | 276.14 | 2,965 |
| 2024-08-23 | 304.00 | 305.00 | 302.00 | 304.00 | 277.97 | 570 |
| 2024-08-22 | 306.00 | 306.00 | 302.00 | 304.00 | 277.97 | 1,392 |
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.