Komercni Banka A.S. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	688.00	689.50	686.00	688.00	515.42	96,594
2023-11-30	690.50	691.50	687.00	691.50	518.05	302,451
2023-11-29	690.00	691.50	686.00	691.50	518.05	123,219
2023-11-28	689.00	692.00	685.50	690.00	516.92	97,774
2023-11-27	687.00	688.50	684.00	688.50	515.80	75,582
2023-11-24	680.00	685.00	676.00	685.00	513.18	106,379
2023-11-23	683.00	685.00	677.50	680.00	509.43	66,320
2023-11-22	684.00	684.00	678.00	682.50	511.30	80,676
2023-11-21	684.00	685.50	671.00	676.00	506.43	134,998
2023-11-20	679.50	687.50	679.00	682.50	511.30	124,505
2023-11-16	679.00	679.00	674.00	679.00	508.68	120,265
2023-11-15	672.00	678.50	672.00	677.00	507.18	114,768
2023-11-14	668.50	671.00	668.00	670.50	502.31	108,048
2023-11-13	672.50	672.50	666.50	669.00	501.19	145,603
2023-11-10	673.00	673.00	668.00	668.00	500.44	96,901
2023-11-09	671.00	674.00	667.50	673.00	504.19	69,870
2023-11-08	671.50	671.50	666.00	667.50	500.07	195,292
2023-11-07	688.00	688.00	670.00	670.50	502.31	244,264
2023-11-06	691.00	692.00	682.50	687.00	514.67	104,444
2023-11-03	704.00	704.00	687.00	690.00	516.92	194,477
2023-11-02	684.00	705.00	678.00	703.00	526.66	182,750
2023-11-01	682.00	684.50	678.50	680.00	509.43	157,540
2023-10-31	679.50	682.00	676.50	680.00	509.43	116,904
2023-10-30	673.50	679.50	671.00	675.50	506.06	118,660
2023-10-27	669.50	673.00	667.00	670.00	501.94	120,566
2023-10-26	667.00	670.00	665.00	665.00	498.19	176,068
2023-10-25	667.00	668.50	664.00	666.50	499.32	92,593
2023-10-24	669.50	672.00	666.00	666.00	498.94	113,032
2023-10-23	669.00	672.50	667.50	669.50	501.56	49,006
2023-10-20	666.50	675.00	661.00	669.00	501.19	119,742
2023-10-19	673.50	674.50	660.50	666.00	498.94	179,123
2023-10-18	679.00	679.00	670.50	673.00	504.19	113,505
2023-10-17	675.00	682.50	674.50	678.00	507.93	194,394
2023-10-16	672.00	674.00	667.00	673.50	504.56	115,037
2023-10-13	675.00	677.00	668.50	669.50	501.56	114,522
2023-10-12	675.00	680.00	673.00	674.00	504.94	95,070
2023-10-11	671.50	674.50	669.00	672.00	503.44	117,228
2023-10-10	666.50	673.50	665.00	668.50	500.82	125,628
2023-10-09	672.50	673.50	666.00	666.50	499.32	47,281
2023-10-06	665.00	672.00	664.50	669.00	501.19	76,965
2023-10-05	668.50	671.00	664.50	664.50	497.82	91,719
2023-10-04	667.00	672.00	665.00	667.00	499.69	157,064
2023-10-03	673.00	673.00	668.50	668.50	500.82	80,245
2023-10-02	676.00	677.00	671.00	673.00	504.19	56,957
2023-09-29	672.00	673.50	667.50	672.00	503.44	224,073
2023-09-27	671.00	674.50	668.00	672.00	503.44	95,070
2023-09-26	674.00	676.50	670.00	671.00	502.69	57,666
2023-09-25	679.00	679.00	670.00	670.00	501.94	68,827
2023-09-22	668.00	672.00	666.50	672.00	503.44	127,680
2023-09-21	670.00	672.50	663.50	664.50	497.82	274,407
2023-09-20	671.00	677.00	671.00	671.00	502.69	113,846
2023-09-19	682.00	682.00	671.00	671.00	502.69	108,344
2023-09-18	689.50	689.50	680.00	680.00	509.43	66,405
2023-09-15	689.00	694.00	687.50	687.50	515.05	121,449
2023-09-14	684.50	689.50	680.50	686.50	514.30	65,219
2023-09-13	669.50	682.50	668.50	678.50	508.31	172,008
2023-09-12	674.50	675.00	667.00	667.50	500.07	187,634
2023-09-11	680.00	683.50	670.00	672.00	503.44	113,569
2023-09-08	698.00	698.00	665.00	679.50	509.06	282,365
2023-09-07	700.00	701.00	695.50	695.50	521.04	102,512

← NewerPage 13 of 21 · 1,257 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.