Komercni Banka A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 665.00 | 670.00 | 665.00 | 666.50 | 499.32 | 60,021 |
| 2023-06-09 | 671.00 | 671.00 | 662.00 | 665.00 | 498.19 | 83,185 |
| 2023-06-08 | 678.00 | 678.00 | 661.00 | 670.50 | 502.31 | 150,975 |
| 2023-06-07 | 680.00 | 680.50 | 662.00 | 673.00 | 504.19 | 157,293 |
| 2023-06-06 | 680.00 | 682.00 | 675.00 | 679.00 | 508.68 | 38,166 |
| 2023-06-05 | 677.00 | 683.00 | 677.00 | 678.00 | 507.93 | 34,991 |
| 2023-06-02 | 664.00 | 676.00 | 661.00 | 676.00 | 506.43 | 150,886 |
| 2023-06-01 | 662.00 | 663.50 | 658.00 | 659.00 | 493.70 | 56,592 |
| 2023-05-31 | 662.00 | 667.00 | 660.00 | 661.50 | 495.57 | 711,115 |
| 2023-05-30 | 666.50 | 672.50 | 661.50 | 661.50 | 495.57 | 113,515 |
| 2023-05-29 | 670.00 | 675.00 | 667.00 | 667.00 | 499.69 | 61,487 |
| 2023-05-26 | 657.50 | 670.00 | 657.50 | 670.00 | 501.94 | 97,961 |
| 2023-05-25 | 661.00 | 664.00 | 656.00 | 658.00 | 492.95 | 134,690 |
| 2023-05-24 | 665.00 | 665.00 | 653.00 | 659.50 | 494.07 | 169,909 |
| 2023-05-23 | 658.00 | 674.00 | 658.00 | 661.00 | 495.20 | 229,023 |
| 2023-05-22 | 652.50 | 659.00 | 652.00 | 656.50 | 491.83 | 129,979 |
| 2023-05-19 | 661.00 | 664.00 | 651.00 | 652.50 | 488.83 | 183,216 |
| 2023-05-18 | 665.00 | 674.00 | 656.00 | 656.00 | 491.45 | 178,031 |
| 2023-05-17 | 662.00 | 666.00 | 659.50 | 660.00 | 494.45 | 137,790 |
| 2023-05-16 | 664.50 | 666.00 | 660.00 | 660.50 | 494.82 | 90,489 |
| 2023-05-15 | 666.00 | 678.00 | 660.00 | 660.00 | 494.45 | 215,274 |
| 2023-05-12 | 684.50 | 686.00 | 660.50 | 663.50 | 497.07 | 359,164 |
| 2023-05-11 | 691.00 | 694.50 | 685.00 | 685.00 | 513.18 | 153,788 |
| 2023-05-10 | 690.00 | 691.00 | 687.00 | 689.00 | 516.17 | 113,286 |
| 2023-05-09 | 691.00 | 692.00 | 683.50 | 688.50 | 515.80 | 116,303 |
| 2023-05-05 | 690.00 | 692.00 | 688.00 | 691.00 | 517.67 | 41,446 |
| 2023-05-04 | 688.00 | 692.00 | 685.50 | 692.00 | 518.42 | 105,088 |
| 2023-05-03 | 688.50 | 688.50 | 685.50 | 688.00 | 515.42 | 154,529 |
| 2023-05-02 | 688.00 | 695.50 | 685.00 | 688.50 | 515.80 | 150,096 |
| 2023-04-28 | 695.00 | 701.50 | 678.00 | 688.50 | 515.80 | 486,551 |
| 2023-04-27 | 750.00 | 753.50 | 746.00 | 748.50 | 515.48 | 284,040 |
| 2023-04-26 | 756.50 | 757.00 | 745.50 | 745.50 | 513.42 | 310,374 |
| 2023-04-25 | 763.50 | 763.50 | 757.00 | 758.00 | 522.03 | 154,000 |
| 2023-04-24 | 758.50 | 764.00 | 757.00 | 762.50 | 525.13 | 184,539 |
| 2023-04-21 | 757.50 | 758.50 | 753.50 | 758.50 | 522.37 | 130,468 |
| 2023-04-20 | 758.50 | 759.00 | 755.00 | 757.50 | 521.68 | 94,084 |
| 2023-04-19 | 755.50 | 757.00 | 752.00 | 757.00 | 521.34 | 131,313 |
| 2023-04-18 | 757.00 | 759.50 | 752.50 | 753.50 | 518.93 | 154,193 |
| 2023-04-17 | 754.50 | 757.50 | 746.50 | 752.00 | 517.89 | 170,144 |
| 2023-04-14 | 747.50 | 754.50 | 747.50 | 752.50 | 518.24 | 80,271 |
| 2023-04-13 | 757.00 | 758.50 | 743.50 | 745.00 | 513.07 | 143,594 |
| 2023-04-12 | 748.50 | 757.00 | 747.00 | 755.00 | 519.96 | 155,047 |
| 2023-04-11 | 739.00 | 749.50 | 737.00 | 749.00 | 515.83 | 153,230 |
| 2023-04-06 | 737.00 | 738.50 | 727.00 | 732.00 | 504.12 | 80,929 |
| 2023-04-05 | 729.00 | 738.00 | 724.00 | 733.50 | 505.15 | 110,951 |
| 2023-04-04 | 733.00 | 740.00 | 726.00 | 730.00 | 502.74 | 89,662 |
| 2023-04-03 | 718.00 | 730.00 | 718.00 | 729.50 | 502.40 | 147,838 |
| 2023-03-31 | 721.50 | 721.50 | 713.00 | 717.50 | 494.13 | 127,616 |
| 2023-03-30 | 709.50 | 723.50 | 703.50 | 713.00 | 491.04 | 185,387 |
| 2023-03-29 | 688.50 | 703.00 | 687.00 | 703.00 | 484.15 | 205,709 |
| 2023-03-28 | 694.00 | 694.50 | 682.50 | 688.50 | 474.16 | 160,706 |
| 2023-03-27 | 690.00 | 694.00 | 679.50 | 681.00 | 469.00 | 170,645 |
| 2023-03-24 | 697.00 | 697.00 | 675.00 | 675.00 | 464.87 | 409,774 |
| 2023-03-23 | 701.00 | 703.50 | 692.50 | 694.50 | 478.29 | 157,062 |
| 2023-03-22 | 707.00 | 716.00 | 698.00 | 698.00 | 480.70 | 217,349 |
| 2023-03-21 | 690.50 | 704.00 | 690.50 | 704.00 | 484.84 | 237,140 |
| 2023-03-20 | 685.50 | 690.00 | 673.00 | 685.50 | 472.10 | 441,927 |
| 2023-03-17 | 699.00 | 705.00 | 687.50 | 690.50 | 475.54 | 505,011 |
| 2023-03-16 | 684.00 | 705.00 | 674.50 | 681.00 | 469.00 | 580,346 |
| 2023-03-15 | 721.00 | 724.00 | 668.00 | 674.00 | 464.18 | 815,887 |
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.