Komercni Banka A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,013.00 | 1,025.00 | 1,003.00 | 1,017.00 | 1,017.00 | 97,933 |
| 2026-10-15 | 999.00 | 1,010.00 | 986.00 | 1,006.00 | 1,006.00 | 51,426 |
| 2026-10-14 | 995.00 | 1,012.00 | 994.00 | 999.00 | 999.00 | 82,920 |
| 2026-10-13 | 997.00 | 1,000.00 | 991.00 | 995.00 | 995.00 | 170,868 |
| 2026-10-12 | 997.00 | 997.00 | 984.00 | 991.00 | 991.00 | 83,428 |
| 2026-10-09 | 965.00 | 983.50 | 956.00 | 979.50 | 979.50 | 214,472 |
| 2026-10-08 | 976.50 | 976.50 | 954.00 | 963.00 | 963.00 | 148,791 |
| 2026-10-07 | 992.00 | 993.50 | 971.00 | 976.50 | 976.50 | 117,571 |
| 2026-10-06 | 1,004.00 | 1,005.00 | 992.00 | 992.00 | 992.00 | 82,953 |
| 2026-10-05 | 1,004.00 | 1,004.00 | 995.50 | 1,001.00 | 1,001.00 | 78,061 |
| 2026-10-02 | 1,015.00 | 1,015.00 | 998.00 | 999.00 | 999.00 | 101,804 |
| 2026-10-01 | 1,029.00 | 1,029.00 | 1,006.00 | 1,007.00 | 1,007.00 | 74,787 |
| 2026-09-30 | 1,018.00 | 1,020.00 | 1,012.00 | 1,012.00 | 1,012.00 | 82,503 |
| 2026-09-29 | 1,030.00 | 1,035.00 | 1,013.00 | 1,015.00 | 1,015.00 | 86,916 |
| 2026-09-25 | 1,025.00 | 1,037.00 | 1,022.00 | 1,025.00 | 1,025.00 | 50,342 |
| 2026-09-24 | 1,035.00 | 1,041.00 | 1,025.00 | 1,025.00 | 1,025.00 | 62,741 |
| 2026-09-23 | 1,052.00 | 1,052.00 | 1,030.00 | 1,036.00 | 1,036.00 | 81,399 |
| 2026-09-22 | 1,049.00 | 1,053.00 | 1,041.00 | 1,042.00 | 1,042.00 | 75,784 |
| 2026-09-21 | 1,051.00 | 1,069.00 | 1,049.00 | 1,052.00 | 1,052.00 | 59,319 |
| 2026-09-18 | 1,077.00 | 1,077.00 | 1,047.00 | 1,047.00 | 1,047.00 | 268,206 |
| 2026-09-17 | 1,070.00 | 1,077.00 | 1,066.00 | 1,077.00 | 1,077.00 | 39,512 |
| 2026-09-16 | 1,068.00 | 1,068.00 | 1,051.00 | 1,065.00 | 1,065.00 | 62,126 |
| 2026-09-15 | 1,070.00 | 1,070.00 | 1,060.00 | 1,068.00 | 1,068.00 | 96,715 |
| 2026-09-14 | 1,074.00 | 1,082.00 | 1,069.00 | 1,071.00 | 1,071.00 | 38,452 |
| 2026-09-11 | 1,083.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,075.00 | 32,532 |
| 2026-09-10 | 1,078.00 | 1,084.00 | 1,073.00 | 1,079.00 | 1,079.00 | 50,487 |
| 2026-09-09 | 1,078.00 | 1,080.00 | 1,068.00 | 1,075.00 | 1,075.00 | 55,365 |
| 2026-09-08 | 1,088.00 | 1,091.00 | 1,078.00 | 1,085.00 | 1,085.00 | 44,360 |
| 2026-09-07 | 1,090.00 | 1,090.00 | 1,081.00 | 1,088.00 | 1,088.00 | 37,280 |
| 2026-09-04 | 1,104.00 | 1,104.00 | 1,085.00 | 1,091.00 | 1,091.00 | 81,231 |
| 2026-09-03 | 1,075.00 | 1,102.00 | 1,073.00 | 1,100.00 | 1,100.00 | 149,884 |
| 2026-09-02 | 1,079.00 | 1,087.00 | 1,073.00 | 1,073.00 | 1,073.00 | 124,328 |
| 2026-09-01 | 1,070.00 | 1,079.00 | 1,066.00 | 1,079.00 | 1,079.00 | 83,111 |
| 2026-08-31 | 1,065.00 | 1,075.00 | 1,061.00 | 1,065.00 | 1,065.00 | 172,730 |
| 2026-08-28 | 1,065.00 | 1,067.00 | 1,059.00 | 1,067.00 | 1,067.00 | 78,916 |
| 2026-08-27 | 1,066.00 | 1,066.00 | 1,059.00 | 1,063.00 | 1,063.00 | 51,247 |
| 2026-08-26 | 1,065.00 | 1,068.00 | 1,062.00 | 1,062.00 | 1,062.00 | 30,136 |
| 2026-08-25 | 1,061.00 | 1,066.00 | 1,059.00 | 1,065.00 | 1,065.00 | 48,658 |
| 2026-08-24 | 1,055.00 | 1,060.00 | 1,052.00 | 1,058.00 | 1,058.00 | 39,139 |
| 2026-08-21 | 1,053.00 | 1,059.00 | 1,052.00 | 1,055.00 | 1,055.00 | 48,522 |
| 2026-08-20 | 1,060.00 | 1,060.00 | 1,050.00 | 1,053.00 | 1,053.00 | 40,133 |
| 2026-08-19 | 1,056.00 | 1,060.00 | 1,053.00 | 1,060.00 | 1,060.00 | 73,208 |
| 2026-08-18 | 1,051.00 | 1,057.00 | 1,049.00 | 1,053.00 | 1,053.00 | 66,639 |
| 2026-08-17 | 1,053.00 | 1,055.00 | 1,047.00 | 1,055.00 | 1,055.00 | 57,311 |
| 2026-08-14 | 1,042.00 | 1,051.00 | 1,035.00 | 1,051.00 | 1,051.00 | 107,591 |
| 2026-08-13 | 1,047.00 | 1,048.00 | 1,041.00 | 1,042.00 | 1,042.00 | 49,687 |
| 2026-08-12 | 1,053.00 | 1,053.00 | 1,040.00 | 1,047.00 | 1,047.00 | 59,311 |
| 2026-08-11 | 1,050.00 | 1,052.00 | 1,045.00 | 1,045.00 | 1,045.00 | 27,735 |
| 2026-08-10 | 1,042.00 | 1,053.00 | 1,036.00 | 1,050.00 | 1,050.00 | 149,253 |
| 2026-08-07 | 1,046.00 | 1,047.00 | 1,035.00 | 1,045.00 | 1,045.00 | 124,125 |
| 2026-08-06 | 1,050.00 | 1,054.00 | 1,040.00 | 1,046.00 | 1,046.00 | 103,289 |
| 2026-08-05 | 1,060.00 | 1,060.00 | 1,046.00 | 1,046.00 | 1,046.00 | 56,456 |
| 2026-08-04 | 1,050.00 | 1,061.00 | 1,046.00 | 1,060.00 | 1,060.00 | 80,864 |
| 2026-08-03 | 1,041.00 | 1,051.00 | 1,041.00 | 1,046.00 | 1,046.00 | 31,112 |
| 2026-07-31 | 1,043.00 | 1,051.00 | 1,037.00 | 1,050.00 | 1,050.00 | 104,549 |
| 2026-07-30 | 1,035.00 | 1,049.00 | 1,034.00 | 1,043.00 | 1,043.00 | 70,551 |
| 2026-07-29 | 1,048.00 | 1,052.00 | 1,025.00 | 1,032.00 | 1,032.00 | 126,843 |
| 2026-07-28 | 1,060.00 | 1,064.00 | 1,045.00 | 1,049.00 | 1,049.00 | 133,310 |
| 2026-07-27 | 1,026.00 | 1,063.00 | 1,022.00 | 1,063.00 | 1,063.00 | 342,276 |
| 2026-07-24 | 1,006.00 | 1,028.00 | 999.00 | 1,022.00 | 1,022.00 | 129,592 |
Page 1 of 21 · 1,256 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 95.6000 CZK |
| 2025-05-05 | 91.3000 CZK |
| 2024-05-03 | 82.6600 CZK |
| 2023-04-28 | 60.4200 CZK |
| 2022-11-29 | 55.5000 CZK |
| 2022-04-28 | 43.8000 CZK |
| 2021-11-10 | 23.8600 CZK |
| 2019-04-16 | 51.0000 CZK |
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.