Komercni Banka A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 768.00 | 769.00 | 763.00 | 768.00 | 635.42 | 53,138 |
| 2024-08-20 | 771.50 | 771.50 | 761.00 | 766.00 | 633.76 | 91,906 |
| 2024-08-19 | 767.00 | 771.50 | 761.50 | 771.50 | 638.31 | 85,769 |
| 2024-08-16 | 769.00 | 769.00 | 763.00 | 764.50 | 632.52 | 61,615 |
| 2024-08-15 | 762.00 | 767.50 | 758.00 | 762.00 | 630.45 | 109,670 |
| 2024-08-14 | 758.00 | 766.00 | 755.00 | 760.50 | 629.21 | 55,182 |
| 2024-08-13 | 758.50 | 761.50 | 754.00 | 754.00 | 623.83 | 75,694 |
| 2024-08-12 | 756.00 | 761.50 | 755.00 | 756.50 | 625.90 | 57,796 |
| 2024-08-09 | 766.50 | 767.00 | 754.00 | 754.00 | 623.83 | 93,957 |
| 2024-08-08 | 768.00 | 772.00 | 752.00 | 758.50 | 627.56 | 141,824 |
| 2024-08-07 | 762.00 | 772.50 | 760.00 | 767.50 | 635.00 | 177,296 |
| 2024-08-06 | 748.00 | 769.00 | 747.00 | 757.00 | 626.32 | 280,521 |
| 2024-08-05 | 774.00 | 774.00 | 729.00 | 736.00 | 608.94 | 543,366 |
| 2024-08-02 | 791.00 | 793.50 | 777.00 | 777.00 | 642.86 | 182,818 |
| 2024-08-01 | 806.50 | 808.50 | 788.00 | 790.00 | 653.62 | 269,999 |
| 2024-07-31 | 800.00 | 812.00 | 797.50 | 812.00 | 671.82 | 169,958 |
| 2024-07-30 | 798.50 | 800.00 | 793.00 | 795.50 | 658.17 | 79,737 |
| 2024-07-29 | 801.00 | 807.00 | 796.00 | 798.50 | 660.65 | 98,138 |
| 2024-07-26 | 797.50 | 805.00 | 797.00 | 799.00 | 661.07 | 80,557 |
| 2024-07-25 | 809.00 | 809.00 | 796.50 | 797.00 | 659.41 | 92,022 |
| 2024-07-24 | 812.50 | 813.50 | 808.00 | 809.00 | 669.34 | 69,367 |
| 2024-07-23 | 812.00 | 815.00 | 811.50 | 812.50 | 672.24 | 76,832 |
| 2024-07-22 | 811.00 | 815.00 | 810.50 | 811.00 | 670.99 | 86,300 |
| 2024-07-19 | 805.50 | 811.50 | 804.00 | 810.00 | 670.17 | 108,081 |
| 2024-07-18 | 801.00 | 806.00 | 801.00 | 805.50 | 666.44 | 122,677 |
| 2024-07-17 | 798.00 | 802.50 | 796.00 | 802.50 | 663.96 | 65,100 |
| 2024-07-16 | 794.50 | 798.00 | 794.00 | 797.00 | 659.41 | 86,706 |
| 2024-07-15 | 789.00 | 795.00 | 784.00 | 794.50 | 657.34 | 151,123 |
| 2024-07-12 | 787.50 | 788.00 | 785.00 | 787.50 | 651.55 | 57,593 |
| 2024-07-11 | 781.00 | 788.00 | 778.50 | 787.50 | 651.55 | 139,593 |
| 2024-07-10 | 785.00 | 787.00 | 780.00 | 780.00 | 645.35 | 120,076 |
| 2024-07-09 | 788.00 | 789.50 | 782.00 | 783.00 | 647.83 | 122,746 |
| 2024-07-08 | 787.50 | 788.50 | 785.00 | 788.00 | 651.97 | 120,700 |
| 2024-07-04 | 784.50 | 791.00 | 784.50 | 788.50 | 652.38 | 131,967 |
| 2024-07-03 | 784.00 | 787.50 | 780.50 | 784.50 | 649.07 | 104,090 |
| 2024-07-02 | 783.00 | 785.00 | 780.00 | 782.00 | 647.00 | 87,805 |
| 2024-07-01 | 790.00 | 790.00 | 782.50 | 783.00 | 647.83 | 107,646 |
| 2024-06-28 | 769.00 | 783.00 | 769.00 | 782.50 | 647.41 | 167,738 |
| 2024-06-27 | 774.50 | 775.00 | 766.50 | 770.50 | 637.49 | 78,492 |
| 2024-06-26 | 776.00 | 776.50 | 768.00 | 771.00 | 637.90 | 75,700 |
| 2024-06-25 | 770.00 | 776.00 | 770.00 | 776.00 | 642.04 | 86,292 |
| 2024-06-24 | 777.50 | 777.50 | 766.50 | 770.00 | 637.07 | 56,035 |
| 2024-06-21 | 775.00 | 777.00 | 773.00 | 773.50 | 639.97 | 183,892 |
| 2024-06-20 | 777.00 | 777.00 | 773.50 | 774.50 | 640.80 | 81,543 |
| 2024-06-19 | 775.00 | 776.00 | 773.50 | 775.00 | 641.21 | 80,188 |
| 2024-06-18 | 770.00 | 773.50 | 768.00 | 772.00 | 638.73 | 41,388 |
| 2024-06-17 | 766.00 | 768.00 | 761.00 | 768.00 | 635.42 | 51,512 |
| 2024-06-14 | 770.00 | 770.00 | 763.00 | 763.00 | 631.28 | 109,581 |
| 2024-06-13 | 771.00 | 773.50 | 766.00 | 766.00 | 633.76 | 66,933 |
| 2024-06-12 | 765.00 | 771.50 | 765.00 | 770.50 | 637.49 | 93,446 |
| 2024-06-11 | 774.00 | 776.00 | 767.00 | 767.00 | 634.59 | 111,493 |
| 2024-06-10 | 769.00 | 770.00 | 762.00 | 770.00 | 637.07 | 68,196 |
| 2024-06-07 | 776.00 | 776.00 | 762.00 | 765.00 | 632.94 | 72,720 |
| 2024-06-06 | 759.00 | 776.00 | 757.00 | 775.00 | 641.21 | 155,586 |
| 2024-06-05 | 755.50 | 764.00 | 755.50 | 757.00 | 626.32 | 127,315 |
| 2024-06-04 | 773.00 | 776.00 | 755.00 | 755.00 | 624.66 | 299,883 |
| 2024-06-03 | 779.50 | 779.50 | 772.00 | 773.00 | 639.55 | 129,248 |
| 2024-05-31 | 774.50 | 778.00 | 771.50 | 778.00 | 643.69 | 569,917 |
| 2024-05-30 | 778.00 | 778.00 | 774.00 | 775.00 | 641.21 | 155,204 |
| 2024-05-29 | 777.00 | 781.50 | 777.00 | 777.50 | 643.28 | 135,627 |
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.