Komercni Banka A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 637.00 | 653.00 | 633.00 | 647.50 | 412.21 | 108,275 |
| 2022-09-21 | 640.00 | 643.00 | 630.00 | 634.00 | 403.61 | 138,767 |
| 2022-09-20 | 657.50 | 671.50 | 641.50 | 643.00 | 409.34 | 257,781 |
| 2022-09-19 | 670.00 | 670.00 | 654.00 | 657.00 | 418.26 | 129,725 |
| 2022-09-16 | 685.00 | 685.00 | 670.00 | 670.00 | 426.53 | 325,338 |
| 2022-09-15 | 681.50 | 694.00 | 681.00 | 687.00 | 437.35 | 109,184 |
| 2022-09-14 | 689.00 | 695.00 | 671.00 | 681.50 | 433.85 | 347,795 |
| 2022-09-13 | 675.00 | 704.00 | 672.50 | 696.50 | 443.40 | 572,186 |
| 2022-09-12 | 643.00 | 671.00 | 641.50 | 671.00 | 427.17 | 350,786 |
| 2022-09-09 | 610.00 | 643.00 | 604.00 | 638.00 | 406.16 | 270,457 |
| 2022-09-08 | 579.00 | 607.00 | 579.00 | 598.50 | 381.01 | 270,874 |
| 2022-09-07 | 573.00 | 577.00 | 569.00 | 573.00 | 364.78 | 232,229 |
| 2022-09-06 | 575.00 | 585.50 | 568.00 | 568.00 | 361.60 | 152,068 |
| 2022-09-05 | 570.00 | 576.00 | 568.00 | 571.50 | 363.83 | 82,658 |
| 2022-09-02 | 580.00 | 580.00 | 567.00 | 574.50 | 365.74 | 124,074 |
| 2022-09-01 | 575.50 | 582.00 | 569.00 | 570.00 | 362.87 | 281,281 |
| 2022-08-31 | 585.00 | 596.50 | 574.50 | 574.50 | 365.74 | 448,150 |
| 2022-08-30 | 583.00 | 597.00 | 579.00 | 581.00 | 369.87 | 321,425 |
| 2022-08-29 | 596.50 | 598.00 | 581.00 | 583.00 | 371.15 | 226,148 |
| 2022-08-26 | 598.00 | 605.00 | 595.00 | 604.00 | 384.52 | 77,042 |
| 2022-08-25 | 589.00 | 605.00 | 588.00 | 590.50 | 375.92 | 137,274 |
| 2022-08-24 | 609.00 | 609.00 | 589.00 | 589.00 | 374.97 | 127,643 |
| 2022-08-23 | 605.00 | 615.50 | 600.00 | 600.00 | 381.97 | 98,411 |
| 2022-08-22 | 610.00 | 612.00 | 599.00 | 605.00 | 385.15 | 159,590 |
| 2022-08-19 | 608.00 | 623.00 | 607.50 | 615.00 | 391.52 | 94,941 |
| 2022-08-18 | 623.50 | 626.50 | 607.00 | 608.00 | 387.06 | 167,340 |
| 2022-08-17 | 640.00 | 646.50 | 622.50 | 623.50 | 396.93 | 161,849 |
| 2022-08-16 | 644.50 | 648.50 | 640.00 | 640.00 | 407.43 | 118,833 |
| 2022-08-15 | 643.50 | 646.00 | 633.00 | 642.00 | 408.71 | 99,967 |
| 2022-08-12 | 633.50 | 646.00 | 629.50 | 644.00 | 409.98 | 228,660 |
| 2022-08-11 | 628.50 | 631.50 | 623.00 | 630.00 | 401.07 | 235,768 |
| 2022-08-10 | 623.00 | 625.50 | 619.00 | 625.50 | 398.20 | 239,308 |
| 2022-08-09 | 620.50 | 623.00 | 615.50 | 620.00 | 394.70 | 163,574 |
| 2022-08-08 | 622.50 | 623.00 | 616.00 | 619.50 | 394.38 | 241,919 |
| 2022-08-05 | 619.00 | 620.00 | 614.00 | 618.00 | 393.43 | 154,388 |
| 2022-08-04 | 615.00 | 621.50 | 613.00 | 614.00 | 390.88 | 164,855 |
| 2022-08-03 | 612.50 | 618.50 | 610.00 | 612.00 | 389.61 | 231,062 |
| 2022-08-02 | 602.00 | 615.00 | 598.00 | 604.00 | 384.52 | 292,595 |
| 2022-08-01 | 612.00 | 621.00 | 595.00 | 598.00 | 380.70 | 272,949 |
| 2022-07-29 | 625.00 | 629.50 | 605.00 | 608.00 | 387.06 | 512,313 |
| 2022-07-28 | 642.00 | 648.00 | 620.50 | 621.00 | 395.34 | 282,696 |
| 2022-07-27 | 635.00 | 641.00 | 634.50 | 640.00 | 407.43 | 110,810 |
| 2022-07-26 | 638.00 | 638.50 | 630.00 | 634.50 | 403.93 | 61,027 |
| 2022-07-25 | 641.00 | 643.00 | 635.00 | 635.00 | 404.25 | 59,828 |
| 2022-07-22 | 641.00 | 641.50 | 634.00 | 635.00 | 404.25 | 71,992 |
| 2022-07-21 | 632.00 | 640.50 | 626.50 | 638.00 | 406.16 | 161,676 |
| 2022-07-20 | 632.00 | 634.00 | 625.00 | 626.00 | 398.52 | 210,133 |
| 2022-07-19 | 642.00 | 643.00 | 625.00 | 625.50 | 398.20 | 300,778 |
| 2022-07-18 | 636.00 | 648.00 | 633.00 | 642.50 | 409.03 | 114,112 |
| 2022-07-15 | 630.00 | 634.00 | 630.00 | 632.00 | 402.34 | 107,746 |
| 2022-07-14 | 634.50 | 640.00 | 627.50 | 628.00 | 399.79 | 115,050 |
| 2022-07-13 | 639.00 | 643.50 | 621.00 | 630.00 | 401.07 | 240,788 |
| 2022-07-12 | 648.00 | 648.50 | 631.50 | 631.50 | 402.02 | 192,273 |
| 2022-07-11 | 639.00 | 652.00 | 639.00 | 648.50 | 412.84 | 77,324 |
| 2022-07-08 | 647.00 | 651.00 | 639.00 | 639.00 | 406.80 | 164,147 |
| 2022-07-07 | 647.00 | 653.00 | 629.00 | 641.00 | 408.07 | 206,242 |
| 2022-07-04 | 647.00 | 653.50 | 644.00 | 650.00 | 413.80 | 81,603 |
| 2022-07-01 | 662.50 | 668.00 | 637.00 | 637.00 | 405.52 | 286,549 |
| 2022-06-30 | 689.00 | 698.00 | 657.00 | 662.50 | 421.76 | 241,919 |
| 2022-06-29 | 706.50 | 706.50 | 688.00 | 688.50 | 438.31 | 83,409 |
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.