Komercni Banka A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 699.00 | 708.00 | 697.00 | 706.50 | 449.77 | 153,856 |
| 2022-06-27 | 698.00 | 705.50 | 690.00 | 699.00 | 444.99 | 176,369 |
| 2022-06-24 | 687.00 | 698.00 | 669.00 | 690.00 | 439.26 | 133,241 |
| 2022-06-23 | 698.50 | 701.50 | 681.00 | 686.00 | 436.72 | 153,878 |
| 2022-06-22 | 700.00 | 703.00 | 684.50 | 697.50 | 444.04 | 204,768 |
| 2022-06-21 | 696.00 | 704.00 | 695.00 | 703.00 | 447.54 | 117,367 |
| 2022-06-20 | 675.00 | 690.00 | 673.00 | 690.00 | 439.26 | 151,432 |
| 2022-06-17 | 662.00 | 678.50 | 655.00 | 669.00 | 425.90 | 460,741 |
| 2022-06-16 | 687.00 | 687.00 | 650.00 | 661.00 | 420.80 | 312,522 |
| 2022-06-15 | 681.00 | 687.50 | 670.50 | 685.00 | 436.08 | 234,194 |
| 2022-06-14 | 690.00 | 692.50 | 672.00 | 675.50 | 430.03 | 183,971 |
| 2022-06-13 | 693.50 | 698.00 | 687.00 | 687.00 | 437.35 | 166,460 |
| 2022-06-10 | 723.00 | 723.00 | 702.00 | 702.00 | 446.90 | 287,703 |
| 2022-06-09 | 724.00 | 730.00 | 720.00 | 720.00 | 458.36 | 191,898 |
| 2022-06-08 | 730.50 | 730.50 | 723.00 | 723.00 | 460.27 | 124,363 |
| 2022-06-07 | 734.00 | 734.00 | 725.00 | 725.00 | 461.55 | 157,622 |
| 2022-06-06 | 732.00 | 737.00 | 726.00 | 726.00 | 462.18 | 87,598 |
| 2022-06-03 | 731.00 | 737.50 | 731.00 | 731.00 | 465.37 | 90,138 |
| 2022-06-02 | 733.00 | 733.00 | 725.00 | 730.00 | 464.73 | 106,269 |
| 2022-06-01 | 728.50 | 732.50 | 722.00 | 727.50 | 463.14 | 126,441 |
| 2022-05-31 | 730.50 | 736.00 | 716.00 | 716.00 | 455.82 | 1,220,100 |
| 2022-05-30 | 736.50 | 738.00 | 731.50 | 735.50 | 468.23 | 142,431 |
| 2022-05-27 | 730.00 | 732.50 | 725.00 | 730.00 | 464.73 | 196,985 |
| 2022-05-26 | 724.00 | 730.00 | 722.00 | 722.00 | 459.64 | 238,807 |
| 2022-05-25 | 729.00 | 741.00 | 721.00 | 722.00 | 459.64 | 192,401 |
| 2022-05-24 | 739.00 | 739.00 | 727.50 | 729.00 | 464.09 | 155,743 |
| 2022-05-23 | 736.00 | 747.00 | 729.50 | 740.50 | 471.41 | 146,808 |
| 2022-05-20 | 764.00 | 764.00 | 726.50 | 726.50 | 462.50 | 208,307 |
| 2022-05-19 | 728.00 | 762.00 | 725.00 | 755.00 | 480.64 | 380,306 |
| 2022-05-18 | 729.50 | 737.00 | 722.00 | 726.50 | 462.50 | 238,727 |
| 2022-05-17 | 725.00 | 743.00 | 725.00 | 725.50 | 461.86 | 163,794 |
| 2022-05-16 | 740.00 | 743.50 | 718.00 | 725.00 | 461.55 | 145,492 |
| 2022-05-13 | 721.00 | 741.00 | 721.00 | 737.00 | 469.19 | 135,877 |
| 2022-05-12 | 728.00 | 730.00 | 709.50 | 714.00 | 454.54 | 225,390 |
| 2022-05-11 | 738.00 | 743.50 | 726.00 | 726.00 | 462.18 | 231,506 |
| 2022-05-10 | 759.50 | 759.50 | 736.00 | 738.00 | 469.82 | 223,207 |
| 2022-05-09 | 750.00 | 768.00 | 747.00 | 750.00 | 477.46 | 180,276 |
| 2022-05-06 | 765.00 | 768.00 | 750.00 | 750.00 | 477.46 | 171,104 |
| 2022-05-05 | 778.00 | 790.00 | 760.50 | 766.50 | 487.97 | 142,529 |
| 2022-05-04 | 788.00 | 790.00 | 766.00 | 766.00 | 487.65 | 151,852 |
| 2022-05-03 | 770.50 | 787.00 | 770.50 | 780.00 | 496.56 | 86,835 |
| 2022-05-02 | 770.00 | 774.00 | 741.00 | 767.00 | 488.28 | 240,986 |
| 2022-04-29 | 822.00 | 822.00 | 774.00 | 774.00 | 492.74 | 306,870 |
| 2022-04-28 | 809.50 | 815.00 | 805.00 | 806.50 | 513.43 | 185,564 |
| 2022-04-27 | 844.50 | 850.00 | 836.00 | 843.50 | 509.10 | 277,333 |
| 2022-04-26 | 851.00 | 857.00 | 845.00 | 846.50 | 510.91 | 207,253 |
| 2022-04-25 | 853.50 | 864.00 | 845.00 | 845.00 | 510.01 | 149,531 |
| 2022-04-22 | 855.00 | 872.00 | 845.00 | 858.50 | 518.15 | 128,728 |
| 2022-04-21 | 831.00 | 861.00 | 830.50 | 856.00 | 516.65 | 162,748 |
| 2022-04-20 | 823.00 | 836.00 | 823.00 | 823.00 | 496.73 | 216,886 |
| 2022-04-19 | 835.00 | 837.00 | 820.00 | 820.00 | 494.92 | 295,085 |
| 2022-04-14 | 835.50 | 841.00 | 832.50 | 834.50 | 503.67 | 144,098 |
| 2022-04-13 | 835.00 | 845.00 | 830.00 | 831.50 | 501.86 | 203,925 |
| 2022-04-12 | 816.00 | 835.00 | 804.00 | 825.00 | 497.94 | 148,868 |
| 2022-04-11 | 840.00 | 845.00 | 810.00 | 815.00 | 491.90 | 282,359 |
| 2022-04-08 | 840.00 | 847.50 | 836.00 | 838.00 | 505.78 | 193,793 |
| 2022-04-07 | 830.00 | 848.50 | 830.00 | 831.00 | 501.56 | 240,302 |
| 2022-04-06 | 850.00 | 856.50 | 818.00 | 826.50 | 498.84 | 292,287 |
| 2022-04-05 | 873.00 | 874.00 | 853.00 | 853.00 | 514.83 | 98,772 |
| 2022-04-04 | 855.50 | 873.00 | 855.50 | 873.00 | 526.91 | 111,906 |
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.