Komercni Banka A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 721.00 | 724.00 | 668.00 | 674.00 | 464.18 | 815,887 |
| 2023-03-14 | 705.00 | 717.00 | 703.00 | 708.00 | 487.59 | 423,814 |
| 2023-03-13 | 731.00 | 735.50 | 686.50 | 703.00 | 484.15 | 572,439 |
| 2023-03-10 | 746.00 | 746.00 | 730.50 | 731.50 | 503.78 | 247,921 |
| 2023-03-09 | 757.00 | 757.00 | 746.00 | 746.00 | 513.76 | 91,574 |
| 2023-03-08 | 748.00 | 759.00 | 748.00 | 755.00 | 519.96 | 141,521 |
| 2023-03-07 | 751.00 | 756.00 | 747.00 | 748.00 | 515.14 | 87,386 |
| 2023-03-06 | 752.00 | 756.00 | 752.00 | 755.00 | 519.96 | 124,046 |
| 2023-03-03 | 748.50 | 752.00 | 745.00 | 750.00 | 516.52 | 123,900 |
| 2023-03-02 | 748.50 | 749.50 | 742.00 | 742.00 | 511.01 | 120,836 |
| 2023-03-01 | 749.50 | 755.50 | 748.50 | 748.50 | 515.48 | 158,728 |
| 2023-02-28 | 749.00 | 754.00 | 746.50 | 749.50 | 516.17 | 362,831 |
| 2023-02-27 | 740.00 | 752.50 | 740.00 | 751.00 | 517.21 | 138,059 |
| 2023-02-24 | 741.00 | 744.50 | 740.50 | 742.00 | 511.01 | 94,145 |
| 2023-02-23 | 734.50 | 743.50 | 732.00 | 740.50 | 509.97 | 117,738 |
| 2023-02-22 | 743.00 | 746.50 | 734.00 | 734.00 | 505.50 | 120,530 |
| 2023-02-21 | 747.50 | 748.00 | 737.50 | 741.00 | 510.32 | 161,242 |
| 2023-02-20 | 744.00 | 748.00 | 741.50 | 746.00 | 513.76 | 75,090 |
| 2023-02-17 | 734.50 | 742.50 | 734.00 | 741.50 | 510.66 | 140,734 |
| 2023-02-16 | 745.00 | 748.50 | 734.00 | 734.00 | 505.50 | 234,000 |
| 2023-02-15 | 746.50 | 751.50 | 738.50 | 742.00 | 511.01 | 158,235 |
| 2023-02-14 | 751.50 | 754.00 | 746.00 | 748.50 | 515.48 | 163,090 |
| 2023-02-13 | 741.00 | 754.00 | 741.00 | 746.50 | 514.11 | 207,670 |
| 2023-02-10 | 751.00 | 751.00 | 736.50 | 740.50 | 509.97 | 169,996 |
| 2023-02-09 | 746.50 | 755.00 | 743.50 | 751.50 | 517.55 | 223,783 |
| 2023-02-08 | 749.00 | 750.00 | 730.50 | 743.50 | 512.04 | 308,278 |
| 2023-02-07 | 739.00 | 748.00 | 733.50 | 738.00 | 508.25 | 308,611 |
| 2023-02-06 | 743.50 | 748.50 | 732.00 | 735.00 | 506.19 | 205,072 |
| 2023-02-03 | 747.50 | 750.00 | 743.50 | 743.50 | 512.04 | 158,780 |
| 2023-02-02 | 747.00 | 750.50 | 742.00 | 747.50 | 514.79 | 135,178 |
| 2023-02-01 | 736.00 | 745.00 | 735.50 | 745.00 | 513.07 | 222,393 |
| 2023-01-31 | 734.00 | 739.50 | 733.00 | 735.50 | 506.53 | 179,850 |
| 2023-01-30 | 727.00 | 741.00 | 726.50 | 733.00 | 504.81 | 186,082 |
| 2023-01-27 | 715.00 | 725.00 | 715.00 | 725.00 | 499.30 | 147,200 |
| 2023-01-26 | 714.00 | 719.50 | 710.00 | 712.50 | 490.69 | 122,479 |
| 2023-01-25 | 714.50 | 717.00 | 709.00 | 710.00 | 488.97 | 205,643 |
| 2023-01-24 | 713.50 | 715.50 | 706.00 | 713.00 | 491.04 | 137,132 |
| 2023-01-23 | 707.50 | 714.00 | 704.50 | 710.00 | 488.97 | 87,809 |
| 2023-01-20 | 701.00 | 709.00 | 698.50 | 705.00 | 485.53 | 119,187 |
| 2023-01-19 | 708.50 | 708.50 | 690.00 | 700.00 | 482.08 | 260,351 |
| 2023-01-18 | 712.00 | 712.50 | 708.50 | 710.00 | 488.97 | 165,334 |
| 2023-01-17 | 717.50 | 720.00 | 710.00 | 711.00 | 489.66 | 123,149 |
| 2023-01-16 | 711.00 | 719.50 | 707.00 | 717.50 | 494.13 | 70,654 |
| 2023-01-13 | 720.00 | 722.00 | 705.00 | 706.50 | 486.56 | 144,782 |
| 2023-01-12 | 719.00 | 726.50 | 716.00 | 720.50 | 496.20 | 181,237 |
| 2023-01-11 | 725.50 | 725.50 | 714.00 | 715.50 | 492.76 | 196,948 |
| 2023-01-10 | 711.00 | 725.00 | 706.00 | 725.00 | 499.30 | 312,486 |
| 2023-01-09 | 687.00 | 713.00 | 686.50 | 711.50 | 490.00 | 317,166 |
| 2023-01-06 | 675.50 | 687.00 | 674.00 | 683.00 | 470.37 | 150,414 |
| 2023-01-05 | 674.00 | 678.50 | 665.00 | 675.50 | 465.21 | 264,600 |
| 2023-01-04 | 664.00 | 674.50 | 663.00 | 669.00 | 460.73 | 293,626 |
| 2023-01-03 | 664.00 | 672.00 | 660.00 | 663.00 | 456.60 | 209,338 |
| 2023-01-02 | 657.50 | 664.50 | 655.00 | 659.50 | 454.19 | 48,739 |
| 2022-12-30 | 661.00 | 661.00 | 653.50 | 655.00 | 451.09 | 85,167 |
| 2022-12-29 | 666.00 | 666.00 | 659.00 | 661.50 | 455.57 | 48,582 |
| 2022-12-28 | 670.00 | 670.00 | 662.00 | 662.00 | 455.91 | 88,634 |
| 2022-12-27 | 668.00 | 673.00 | 663.50 | 665.50 | 458.32 | 36,183 |
| 2022-12-23 | 662.00 | 672.50 | 660.50 | 667.50 | 459.70 | 86,635 |
| 2022-12-22 | 653.00 | 660.50 | 653.00 | 660.50 | 454.88 | 112,112 |
| 2022-12-21 | 652.00 | 654.50 | 648.00 | 653.00 | 449.71 | 151,990 |
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.