Komercni Banka A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 652.00 | 655.50 | 648.50 | 654.50 | 450.75 | 59,254 |
| 2022-12-19 | 652.00 | 656.50 | 646.50 | 651.50 | 448.68 | 106,889 |
| 2022-12-16 | 658.50 | 658.50 | 648.00 | 651.50 | 448.68 | 173,374 |
| 2022-12-15 | 656.00 | 659.00 | 651.50 | 656.00 | 451.78 | 57,326 |
| 2022-12-14 | 659.50 | 662.00 | 655.50 | 658.00 | 453.16 | 128,074 |
| 2022-12-13 | 648.50 | 657.00 | 646.50 | 657.00 | 452.47 | 178,255 |
| 2022-12-12 | 659.00 | 659.00 | 642.50 | 648.00 | 446.27 | 211,167 |
| 2022-12-09 | 644.00 | 653.00 | 642.00 | 652.50 | 449.37 | 163,032 |
| 2022-12-08 | 654.00 | 654.50 | 639.00 | 642.00 | 442.14 | 193,294 |
| 2022-12-07 | 660.00 | 660.00 | 640.00 | 650.00 | 447.65 | 228,208 |
| 2022-12-06 | 677.00 | 677.00 | 640.50 | 657.00 | 452.47 | 242,292 |
| 2022-12-05 | 670.00 | 685.50 | 670.00 | 675.50 | 465.21 | 179,354 |
| 2022-12-02 | 689.50 | 689.50 | 660.00 | 669.50 | 461.08 | 260,633 |
| 2022-12-01 | 690.00 | 690.00 | 674.50 | 684.00 | 471.06 | 182,692 |
| 2022-11-30 | 690.50 | 692.50 | 688.00 | 690.00 | 475.20 | 275,915 |
| 2022-11-29 | 687.00 | 697.00 | 686.00 | 690.50 | 475.54 | 231,839 |
| 2022-11-28 | 733.00 | 738.50 | 733.00 | 734.00 | 467.28 | 256,894 |
| 2022-11-25 | 736.00 | 736.00 | 726.50 | 731.50 | 465.68 | 308,326 |
| 2022-11-24 | 732.00 | 733.50 | 723.50 | 730.50 | 465.05 | 289,273 |
| 2022-11-23 | 723.00 | 733.50 | 723.00 | 725.00 | 461.55 | 276,290 |
| 2022-11-22 | 738.00 | 739.50 | 722.50 | 725.00 | 461.55 | 226,461 |
| 2022-11-21 | 751.00 | 751.50 | 738.00 | 738.00 | 469.82 | 178,861 |
| 2022-11-18 | 753.50 | 754.50 | 747.50 | 749.00 | 476.82 | 96,432 |
| 2022-11-16 | 751.50 | 756.50 | 749.50 | 750.00 | 477.46 | 84,455 |
| 2022-11-15 | 764.00 | 768.50 | 750.50 | 750.50 | 477.78 | 170,606 |
| 2022-11-14 | 777.00 | 777.00 | 763.50 | 768.50 | 489.24 | 114,350 |
| 2022-11-11 | 767.50 | 775.00 | 765.50 | 772.00 | 491.47 | 75,897 |
| 2022-11-10 | 752.00 | 763.00 | 749.50 | 763.00 | 485.74 | 219,383 |
| 2022-11-09 | 746.00 | 753.50 | 744.00 | 753.50 | 479.69 | 251,442 |
| 2022-11-08 | 746.00 | 748.50 | 741.50 | 745.50 | 474.60 | 123,517 |
| 2022-11-07 | 745.00 | 752.50 | 737.50 | 740.50 | 471.41 | 219,420 |
| 2022-11-04 | 730.00 | 747.00 | 728.00 | 730.00 | 464.73 | 202,633 |
| 2022-11-03 | 720.00 | 729.00 | 718.00 | 725.50 | 461.86 | 148,977 |
| 2022-11-02 | 720.00 | 720.00 | 712.50 | 719.00 | 457.73 | 138,024 |
| 2022-11-01 | 713.50 | 718.00 | 711.00 | 716.00 | 455.82 | 135,747 |
| 2022-10-31 | 713.50 | 714.00 | 708.00 | 710.50 | 452.31 | 150,231 |
| 2022-10-27 | 717.00 | 719.00 | 707.00 | 708.00 | 450.72 | 73,468 |
| 2022-10-26 | 712.00 | 713.50 | 707.00 | 713.50 | 454.22 | 86,787 |
| 2022-10-25 | 710.00 | 717.50 | 697.50 | 704.00 | 448.18 | 135,123 |
| 2022-10-24 | 697.00 | 708.50 | 687.50 | 707.50 | 450.41 | 95,086 |
| 2022-10-21 | 698.00 | 702.00 | 687.50 | 690.50 | 439.58 | 114,387 |
| 2022-10-20 | 688.50 | 708.50 | 679.50 | 702.00 | 446.90 | 346,149 |
| 2022-10-19 | 699.00 | 699.00 | 676.00 | 677.00 | 430.99 | 149,644 |
| 2022-10-18 | 683.50 | 700.00 | 680.00 | 699.50 | 445.31 | 210,215 |
| 2022-10-17 | 680.50 | 688.00 | 675.00 | 675.50 | 430.03 | 112,293 |
| 2022-10-14 | 688.00 | 689.00 | 673.50 | 680.50 | 433.22 | 89,741 |
| 2022-10-13 | 680.00 | 694.50 | 665.00 | 673.00 | 428.44 | 124,176 |
| 2022-10-12 | 681.00 | 681.00 | 668.50 | 679.00 | 432.26 | 195,666 |
| 2022-10-11 | 689.00 | 693.00 | 671.00 | 673.00 | 428.44 | 259,685 |
| 2022-10-10 | 682.00 | 693.00 | 677.00 | 685.00 | 436.08 | 107,199 |
| 2022-10-07 | 679.00 | 690.50 | 671.50 | 683.00 | 434.81 | 152,990 |
| 2022-10-06 | 680.00 | 698.00 | 662.50 | 680.00 | 432.90 | 169,308 |
| 2022-10-05 | 685.00 | 703.00 | 682.00 | 684.00 | 435.44 | 189,924 |
| 2022-10-04 | 653.50 | 685.00 | 653.50 | 683.00 | 434.81 | 282,322 |
| 2022-10-03 | 625.00 | 628.00 | 613.50 | 625.00 | 397.88 | 95,971 |
| 2022-09-30 | 616.00 | 632.50 | 616.00 | 629.00 | 400.43 | 199,845 |
| 2022-09-29 | 648.00 | 648.00 | 618.00 | 620.00 | 394.70 | 262,761 |
| 2022-09-27 | 633.00 | 643.00 | 631.00 | 638.00 | 406.16 | 185,922 |
| 2022-09-26 | 630.00 | 635.50 | 624.00 | 628.00 | 399.79 | 109,377 |
| 2022-09-23 | 648.00 | 648.00 | 627.50 | 635.50 | 404.57 | 80,842 |
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.