Komercni Banka A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 787.00 | 788.00 | 777.00 | 777.00 | 642.86 | 216,034 |
| 2024-05-27 | 787.50 | 787.50 | 781.50 | 785.00 | 649.48 | 52,250 |
| 2024-05-24 | 780.00 | 787.50 | 775.00 | 786.00 | 650.31 | 200,370 |
| 2024-05-23 | 780.00 | 783.00 | 773.00 | 780.00 | 645.35 | 117,064 |
| 2024-05-22 | 780.00 | 783.00 | 774.50 | 783.00 | 647.83 | 136,554 |
| 2024-05-21 | 782.00 | 788.00 | 779.00 | 779.00 | 644.52 | 92,327 |
| 2024-05-20 | 787.00 | 789.50 | 778.50 | 784.50 | 649.07 | 135,436 |
| 2024-05-17 | 789.50 | 791.50 | 784.50 | 784.50 | 649.07 | 88,535 |
| 2024-05-16 | 797.50 | 798.00 | 785.50 | 786.00 | 650.31 | 198,067 |
| 2024-05-15 | 791.00 | 797.00 | 785.50 | 796.50 | 659.00 | 140,220 |
| 2024-05-14 | 799.00 | 799.00 | 788.00 | 790.50 | 654.03 | 98,849 |
| 2024-05-13 | 796.50 | 800.00 | 791.50 | 798.00 | 660.24 | 216,513 |
| 2024-05-10 | 795.00 | 798.00 | 792.50 | 796.50 | 659.00 | 149,920 |
| 2024-05-09 | 802.00 | 802.00 | 791.50 | 798.00 | 660.24 | 207,384 |
| 2024-05-07 | 783.00 | 798.00 | 780.00 | 798.00 | 660.24 | 322,376 |
| 2024-05-06 | 789.00 | 789.50 | 768.00 | 781.00 | 646.17 | 245,907 |
| 2024-05-03 | 799.00 | 801.00 | 786.00 | 786.00 | 650.31 | 438,805 |
| 2024-05-02 | 868.00 | 874.50 | 866.00 | 874.50 | 655.14 | 612,397 |
| 2024-04-30 | 865.00 | 869.50 | 862.50 | 869.50 | 651.40 | 360,647 |
| 2024-04-29 | 865.00 | 866.00 | 862.00 | 865.00 | 648.03 | 309,624 |
| 2024-04-26 | 860.00 | 867.00 | 859.50 | 862.00 | 645.78 | 139,640 |
| 2024-04-25 | 870.00 | 871.00 | 858.00 | 861.50 | 645.40 | 226,235 |
| 2024-04-24 | 872.50 | 876.00 | 868.00 | 869.50 | 651.40 | 234,827 |
| 2024-04-23 | 863.00 | 872.00 | 859.00 | 872.00 | 653.27 | 296,790 |
| 2024-04-22 | 860.00 | 865.00 | 855.50 | 863.00 | 646.53 | 194,554 |
| 2024-04-19 | 865.50 | 867.00 | 861.50 | 861.50 | 645.40 | 203,750 |
| 2024-04-18 | 865.00 | 868.00 | 864.00 | 865.50 | 648.40 | 151,279 |
| 2024-04-17 | 868.00 | 869.50 | 862.00 | 868.00 | 650.27 | 154,456 |
| 2024-04-16 | 876.00 | 876.00 | 867.00 | 869.00 | 651.02 | 307,880 |
| 2024-04-15 | 870.00 | 878.00 | 869.00 | 878.00 | 657.76 | 184,139 |
| 2024-04-12 | 873.00 | 874.50 | 866.50 | 871.00 | 652.52 | 129,428 |
| 2024-04-11 | 866.00 | 872.00 | 857.50 | 868.00 | 650.27 | 130,444 |
| 2024-04-10 | 855.00 | 865.50 | 855.00 | 865.50 | 648.40 | 279,198 |
| 2024-04-09 | 855.00 | 858.00 | 852.00 | 853.00 | 639.04 | 126,532 |
| 2024-04-08 | 854.00 | 855.00 | 850.00 | 855.00 | 640.53 | 71,087 |
| 2024-04-05 | 852.50 | 852.50 | 844.50 | 848.00 | 635.29 | 158,186 |
| 2024-04-04 | 850.00 | 855.00 | 848.50 | 855.00 | 640.53 | 119,209 |
| 2024-04-03 | 849.50 | 850.00 | 838.50 | 849.50 | 636.41 | 188,025 |
| 2024-04-02 | 839.50 | 851.00 | 838.00 | 851.00 | 637.54 | 250,944 |
| 2024-03-28 | 835.00 | 844.00 | 833.50 | 840.00 | 629.30 | 182,780 |
| 2024-03-27 | 827.00 | 833.50 | 823.50 | 832.50 | 623.68 | 143,503 |
| 2024-03-26 | 824.00 | 824.00 | 806.00 | 822.50 | 616.19 | 264,609 |
| 2024-03-25 | 826.00 | 833.50 | 823.00 | 825.00 | 618.06 | 130,426 |
| 2024-03-22 | 820.00 | 828.50 | 816.00 | 826.00 | 618.81 | 280,722 |
| 2024-03-21 | 810.00 | 822.50 | 809.50 | 820.00 | 614.31 | 170,517 |
| 2024-03-20 | 809.00 | 813.00 | 806.00 | 808.00 | 605.32 | 181,456 |
| 2024-03-19 | 810.00 | 813.50 | 800.50 | 811.00 | 607.57 | 205,010 |
| 2024-03-18 | 816.00 | 816.50 | 809.00 | 809.00 | 606.07 | 133,050 |
| 2024-03-15 | 821.00 | 821.50 | 816.00 | 816.50 | 611.69 | 702,325 |
| 2024-03-14 | 811.00 | 820.00 | 811.00 | 817.00 | 612.07 | 234,863 |
| 2024-03-13 | 804.50 | 811.00 | 802.00 | 811.00 | 607.57 | 195,346 |
| 2024-03-12 | 808.00 | 812.00 | 802.50 | 803.50 | 601.95 | 184,663 |
| 2024-03-11 | 801.00 | 810.50 | 800.00 | 808.00 | 605.32 | 152,411 |
| 2024-03-08 | 809.00 | 813.50 | 803.00 | 805.00 | 603.08 | 231,411 |
| 2024-03-07 | 802.00 | 810.00 | 796.00 | 809.00 | 606.07 | 193,535 |
| 2024-03-06 | 802.00 | 805.50 | 800.00 | 800.50 | 599.70 | 124,458 |
| 2024-03-05 | 805.00 | 805.50 | 790.00 | 799.00 | 598.58 | 228,369 |
| 2024-03-04 | 815.50 | 820.00 | 801.00 | 805.00 | 603.08 | 158,454 |
| 2024-03-01 | 819.50 | 820.50 | 811.00 | 815.50 | 610.94 | 146,733 |
| 2024-02-29 | 824.00 | 824.00 | 815.50 | 816.00 | 611.32 | 332,796 |
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.