Komercni Banka A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 824.00 | 826.00 | 816.50 | 820.00 | 614.31 | 137,726 |
| 2024-02-27 | 818.00 | 828.50 | 815.00 | 824.50 | 617.68 | 134,296 |
| 2024-02-26 | 825.00 | 825.00 | 817.00 | 819.50 | 613.94 | 150,679 |
| 2024-02-23 | 832.50 | 836.00 | 825.50 | 827.00 | 619.56 | 137,133 |
| 2024-02-22 | 830.00 | 836.00 | 830.00 | 833.50 | 624.43 | 173,411 |
| 2024-02-21 | 829.50 | 833.00 | 826.00 | 831.00 | 622.55 | 168,262 |
| 2024-02-20 | 840.50 | 844.00 | 823.50 | 831.00 | 622.55 | 210,095 |
| 2024-02-19 | 847.00 | 847.00 | 827.50 | 840.00 | 629.30 | 126,839 |
| 2024-02-16 | 845.00 | 855.00 | 841.00 | 847.00 | 634.54 | 227,082 |
| 2024-02-15 | 830.00 | 844.00 | 825.00 | 844.00 | 632.29 | 276,551 |
| 2024-02-14 | 814.00 | 825.00 | 812.00 | 825.00 | 618.06 | 155,529 |
| 2024-02-13 | 801.00 | 816.00 | 801.00 | 812.00 | 608.32 | 202,378 |
| 2024-02-12 | 797.00 | 801.00 | 790.00 | 800.00 | 599.33 | 132,339 |
| 2024-02-09 | 797.00 | 800.50 | 785.00 | 792.00 | 593.34 | 286,876 |
| 2024-02-08 | 780.00 | 801.50 | 779.00 | 794.50 | 595.21 | 448,320 |
| 2024-02-07 | 761.00 | 767.00 | 756.00 | 757.50 | 567.49 | 223,188 |
| 2024-02-06 | 755.00 | 761.00 | 754.00 | 760.00 | 569.36 | 127,903 |
| 2024-02-05 | 753.00 | 759.00 | 753.00 | 754.00 | 564.87 | 154,370 |
| 2024-02-02 | 752.00 | 755.00 | 751.50 | 753.00 | 564.12 | 183,704 |
| 2024-02-01 | 750.50 | 755.00 | 749.00 | 752.00 | 563.37 | 150,739 |
| 2024-01-31 | 750.00 | 755.00 | 748.00 | 755.00 | 565.62 | 181,091 |
| 2024-01-30 | 751.00 | 751.00 | 746.50 | 748.00 | 560.37 | 72,055 |
| 2024-01-29 | 746.50 | 752.00 | 746.50 | 751.00 | 562.62 | 85,500 |
| 2024-01-26 | 746.00 | 752.50 | 745.00 | 746.00 | 558.88 | 87,073 |
| 2024-01-25 | 742.50 | 750.50 | 742.50 | 746.50 | 559.25 | 72,764 |
| 2024-01-24 | 748.00 | 748.00 | 740.00 | 746.50 | 559.25 | 98,773 |
| 2024-01-23 | 750.50 | 750.50 | 740.50 | 741.50 | 555.50 | 111,588 |
| 2024-01-22 | 747.00 | 753.50 | 745.00 | 750.50 | 562.25 | 90,762 |
| 2024-01-19 | 733.50 | 743.50 | 733.50 | 743.00 | 556.63 | 65,922 |
| 2024-01-18 | 735.00 | 740.00 | 734.00 | 734.00 | 549.89 | 80,933 |
| 2024-01-17 | 734.00 | 742.50 | 728.00 | 732.00 | 548.39 | 183,188 |
| 2024-01-16 | 755.50 | 755.50 | 738.00 | 738.00 | 552.88 | 168,340 |
| 2024-01-15 | 760.00 | 761.00 | 753.00 | 754.00 | 564.87 | 90,364 |
| 2024-01-12 | 752.00 | 759.00 | 752.00 | 759.00 | 568.61 | 128,408 |
| 2024-01-11 | 746.50 | 758.00 | 745.50 | 752.50 | 563.74 | 232,989 |
| 2024-01-10 | 745.50 | 747.00 | 743.00 | 746.50 | 559.25 | 90,102 |
| 2024-01-09 | 748.00 | 749.00 | 741.00 | 745.50 | 558.50 | 155,549 |
| 2024-01-08 | 740.50 | 747.00 | 739.50 | 747.00 | 559.62 | 154,961 |
| 2024-01-05 | 733.00 | 740.50 | 733.00 | 738.00 | 552.88 | 113,941 |
| 2024-01-04 | 722.50 | 737.00 | 722.50 | 737.00 | 552.13 | 164,318 |
| 2024-01-03 | 727.00 | 727.50 | 720.00 | 722.50 | 541.27 | 58,798 |
| 2024-01-02 | 725.00 | 731.50 | 724.00 | 725.50 | 543.52 | 110,922 |
| 2023-12-29 | 725.00 | 727.00 | 720.50 | 724.50 | 542.77 | 82,748 |
| 2023-12-28 | 717.50 | 724.50 | 717.00 | 724.50 | 542.77 | 99,569 |
| 2023-12-27 | 715.00 | 718.50 | 712.50 | 717.50 | 537.52 | 106,433 |
| 2023-12-22 | 709.00 | 712.00 | 706.50 | 712.00 | 533.40 | 55,685 |
| 2023-12-21 | 707.00 | 709.00 | 705.00 | 709.00 | 531.16 | 138,152 |
| 2023-12-20 | 704.00 | 708.00 | 704.00 | 706.50 | 529.28 | 64,108 |
| 2023-12-19 | 705.50 | 708.00 | 700.50 | 705.00 | 528.16 | 100,143 |
| 2023-12-18 | 708.00 | 709.50 | 703.50 | 706.50 | 529.28 | 103,831 |
| 2023-12-15 | 708.00 | 712.00 | 707.00 | 708.00 | 530.41 | 379,754 |
| 2023-12-14 | 716.00 | 717.00 | 711.00 | 712.00 | 533.40 | 100,964 |
| 2023-12-13 | 713.00 | 713.00 | 706.50 | 712.00 | 533.40 | 89,079 |
| 2023-12-12 | 705.00 | 715.00 | 705.00 | 709.00 | 531.16 | 121,853 |
| 2023-12-11 | 711.00 | 717.50 | 711.00 | 715.00 | 535.65 | 42,300 |
| 2023-12-08 | 710.50 | 717.00 | 710.50 | 710.50 | 532.28 | 79,375 |
| 2023-12-07 | 720.00 | 721.00 | 711.00 | 713.00 | 534.15 | 83,178 |
| 2023-12-06 | 705.00 | 719.50 | 705.00 | 719.50 | 539.02 | 326,911 |
| 2023-12-05 | 696.00 | 707.00 | 696.00 | 705.00 | 528.16 | 165,209 |
| 2023-12-04 | 689.00 | 699.00 | 686.50 | 699.00 | 523.66 | 127,959 |
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.