Komercni Banka A.S. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	701.00	703.00	698.50	699.00	523.66	55,399
2023-09-05	698.50	707.00	698.00	701.00	525.16	58,718
2023-09-04	704.50	704.50	698.00	698.00	522.92	47,925
2023-09-01	702.00	704.00	698.00	699.50	524.04	86,615
2023-08-31	709.50	712.00	694.50	694.50	520.29	539,778
2023-08-30	710.00	712.00	707.50	709.50	531.53	29,118
2023-08-29	710.50	712.00	707.00	708.00	530.41	42,412
2023-08-28	711.00	711.00	706.00	710.50	532.28	28,542
2023-08-25	708.50	712.00	706.50	711.00	532.65	58,183
2023-08-24	712.50	713.00	706.50	706.50	529.28	68,078
2023-08-23	712.00	712.50	705.00	705.00	528.16	63,459
2023-08-22	715.00	715.00	709.50	712.00	533.40	52,594
2023-08-21	713.50	714.00	710.00	714.00	534.90	65,865
2023-08-18	715.50	716.00	710.00	712.50	533.78	178,638
2023-08-17	714.50	716.00	712.00	716.00	536.40	98,142
2023-08-16	714.00	714.50	707.50	712.50	533.78	80,365
2023-08-15	711.00	713.50	711.00	712.50	533.78	70,330
2023-08-14	716.00	717.00	711.00	711.00	532.65	72,539
2023-08-11	715.00	715.00	710.50	715.00	535.65	72,768
2023-08-10	710.50	715.00	710.00	714.50	535.28	146,891
2023-08-09	709.50	712.00	708.00	711.00	532.65	78,609
2023-08-08	715.00	715.00	708.50	709.50	531.53	90,012
2023-08-07	715.00	717.50	710.00	710.00	531.91	90,059
2023-08-04	707.50	714.00	707.50	713.00	534.15	66,877
2023-08-03	715.50	716.50	703.00	705.50	528.53	150,011
2023-08-02	716.00	720.50	712.50	714.00	534.90	125,093
2023-08-01	717.50	717.50	709.00	716.00	536.40	98,785
2023-07-31	709.00	717.00	707.00	712.50	533.78	138,776
2023-07-28	712.00	712.00	707.00	709.00	531.16	67,395
2023-07-27	701.50	711.00	701.50	710.00	531.91	120,444
2023-07-26	702.00	705.50	697.00	699.00	523.66	85,264
2023-07-25	705.00	705.00	698.00	699.50	524.04	77,939
2023-07-24	712.50	712.50	703.00	703.00	526.66	96,664
2023-07-21	714.50	714.50	706.00	710.00	531.91	75,482
2023-07-20	716.50	716.50	710.50	713.50	534.53	108,077
2023-07-19	714.50	716.00	709.50	715.00	535.65	144,828
2023-07-18	702.00	718.00	702.00	708.00	530.41	143,319
2023-07-17	700.00	702.00	696.00	700.00	524.41	65,689
2023-07-14	692.00	700.00	692.00	698.00	522.92	132,260
2023-07-13	686.50	695.00	681.50	688.00	515.42	126,795
2023-07-12	675.00	686.00	675.00	685.00	513.18	91,781
2023-07-11	666.00	674.00	666.00	673.00	504.19	138,174
2023-07-10	669.50	670.00	665.00	666.00	498.94	68,101
2023-07-07	669.50	670.00	664.00	665.50	498.57	154,629
2023-07-04	666.50	671.00	666.50	669.50	501.56	41,801
2023-07-03	665.50	667.50	663.00	663.50	497.07	120,426
2023-06-30	664.50	665.00	657.00	664.50	497.82	71,843
2023-06-29	655.00	664.50	653.50	664.50	497.82	83,894
2023-06-28	656.50	656.50	650.50	655.50	491.08	90,431
2023-06-27	660.50	662.00	653.00	653.00	489.20	88,601
2023-06-26	660.00	661.50	656.00	659.50	494.07	70,795
2023-06-23	660.50	665.50	657.00	658.50	493.32	93,070
2023-06-22	663.00	670.00	659.50	660.50	494.82	114,033
2023-06-21	667.00	668.50	661.00	661.00	495.20	56,428
2023-06-20	669.00	670.50	665.00	665.00	498.19	82,961
2023-06-19	670.00	672.00	664.00	670.00	501.94	81,164
2023-06-16	670.00	673.50	667.00	673.50	504.56	158,958
2023-06-15	671.00	672.00	668.50	669.00	501.19	43,909
2023-06-14	672.50	673.50	667.50	670.50	502.31	68,065
2023-06-13	667.00	673.50	666.50	672.50	503.81	79,244

← NewerPage 14 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.