Komercni Banka A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,005.00 | 1,007.00 | 996.00 | 1,005.00 | 1,005.00 | 117,389 |
| 2026-07-22 | 994.00 | 1,005.00 | 990.50 | 1,005.00 | 1,005.00 | 106,291 |
| 2026-07-21 | 996.50 | 996.50 | 986.00 | 994.00 | 994.00 | 93,861 |
| 2026-07-20 | 995.50 | 997.00 | 985.50 | 985.50 | 985.50 | 49,355 |
| 2026-07-17 | 990.00 | 1,002.00 | 984.00 | 993.00 | 993.00 | 95,490 |
| 2026-07-16 | 982.50 | 990.00 | 980.00 | 989.50 | 989.50 | 105,298 |
| 2026-07-15 | 982.00 | 982.00 | 973.50 | 981.50 | 981.50 | 104,366 |
| 2026-07-14 | 982.00 | 985.50 | 973.00 | 981.50 | 981.50 | 113,220 |
| 2026-07-13 | 985.00 | 985.00 | 978.50 | 982.00 | 982.00 | 93,208 |
| 2026-07-10 | 984.50 | 986.50 | 979.50 | 985.00 | 985.00 | 134,939 |
| 2026-07-09 | 982.50 | 986.00 | 975.50 | 981.50 | 981.50 | 52,931 |
| 2026-07-08 | 991.00 | 991.00 | 977.00 | 981.00 | 981.00 | 108,169 |
| 2026-07-07 | 995.00 | 995.00 | 981.00 | 983.00 | 983.00 | 150,414 |
| 2026-07-03 | 985.00 | 993.00 | 981.00 | 991.00 | 991.00 | 173,069 |
| 2026-07-02 | 980.00 | 990.00 | 979.50 | 980.00 | 980.00 | 92,286 |
| 2026-07-01 | 977.00 | 989.00 | 966.00 | 985.00 | 985.00 | 116,608 |
| 2026-06-30 | 982.50 | 982.50 | 970.00 | 972.50 | 972.50 | 127,901 |
| 2026-06-29 | 975.00 | 980.00 | 969.00 | 979.50 | 979.50 | 77,827 |
| 2026-06-26 | 969.50 | 974.50 | 963.00 | 968.00 | 968.00 | 107,271 |
| 2026-06-25 | 981.00 | 981.00 | 963.00 | 963.00 | 963.00 | 175,712 |
| 2026-06-24 | 985.00 | 987.00 | 974.50 | 974.50 | 974.50 | 136,297 |
| 2026-06-23 | 995.00 | 995.00 | 982.00 | 983.00 | 983.00 | 64,761 |
| 2026-06-22 | 980.00 | 996.50 | 980.00 | 996.50 | 996.50 | 95,443 |
| 2026-06-19 | 997.00 | 997.00 | 978.00 | 980.00 | 980.00 | 268,831 |
| 2026-06-18 | 996.50 | 1,000.00 | 990.00 | 992.00 | 992.00 | 152,891 |
| 2026-06-17 | 1,000.00 | 1,006.00 | 995.00 | 996.00 | 996.00 | 114,946 |
| 2026-06-16 | 999.00 | 1,002.00 | 990.00 | 1,000.00 | 1,000.00 | 94,287 |
| 2026-06-15 | 1,000.00 | 1,007.00 | 988.50 | 994.50 | 994.50 | 95,127 |
| 2026-06-12 | 990.00 | 1,002.00 | 983.00 | 986.00 | 986.00 | 118,678 |
| 2026-06-11 | 982.00 | 990.00 | 981.00 | 985.50 | 985.50 | 89,301 |
| 2026-06-10 | 993.50 | 996.00 | 981.00 | 983.50 | 983.50 | 125,824 |
| 2026-06-09 | 998.00 | 1,000.00 | 993.00 | 993.50 | 993.50 | 89,966 |
| 2026-06-08 | 997.00 | 1,004.00 | 992.00 | 992.00 | 992.00 | 80,245 |
| 2026-06-05 | 998.00 | 1,010.00 | 996.00 | 997.00 | 997.00 | 95,233 |
| 2026-06-04 | 987.00 | 998.50 | 984.00 | 994.00 | 994.00 | 185,877 |
| 2026-06-03 | 972.00 | 987.50 | 967.00 | 985.00 | 985.00 | 274,491 |
| 2026-06-02 | 971.00 | 975.00 | 960.00 | 972.00 | 972.00 | 207,933 |
| 2026-06-01 | 992.00 | 993.00 | 967.00 | 967.50 | 967.50 | 188,522 |
| 2026-05-29 | 980.00 | 989.50 | 980.00 | 988.50 | 988.50 | 575,242 |
| 2026-05-28 | 989.00 | 989.50 | 975.00 | 976.00 | 976.00 | 140,569 |
| 2026-05-27 | 990.00 | 992.00 | 988.00 | 988.00 | 988.00 | 115,421 |
| 2026-05-26 | 998.00 | 998.00 | 988.50 | 989.00 | 989.00 | 157,372 |
| 2026-05-25 | 988.00 | 995.00 | 988.00 | 992.50 | 992.50 | 161,143 |
| 2026-05-22 | 995.50 | 995.50 | 988.00 | 988.00 | 988.00 | 81,369 |
| 2026-05-21 | 994.00 | 996.00 | 989.50 | 990.00 | 990.00 | 190,965 |
| 2026-05-20 | 996.00 | 996.00 | 990.00 | 990.00 | 990.00 | 139,499 |
| 2026-05-19 | 999.00 | 1,000.00 | 993.00 | 993.00 | 993.00 | 94,545 |
| 2026-05-18 | 1,002.00 | 1,003.00 | 991.50 | 997.50 | 997.50 | 74,595 |
| 2026-05-15 | 990.00 | 1,001.00 | 989.50 | 1,001.00 | 1,001.00 | 81,406 |
| 2026-05-14 | 996.00 | 997.00 | 985.50 | 985.50 | 985.50 | 136,332 |
| 2026-05-13 | 997.50 | 998.00 | 988.50 | 989.50 | 989.50 | 124,971 |
| 2026-05-12 | 1,000.00 | 1,004.00 | 990.00 | 990.00 | 990.00 | 183,837 |
| 2026-05-11 | 1,014.00 | 1,014.00 | 998.50 | 999.00 | 999.00 | 182,672 |
| 2026-05-07 | 1,010.00 | 1,014.00 | 1,006.00 | 1,011.00 | 1,011.00 | 219,498 |
| 2026-05-06 | 1,007.00 | 1,018.00 | 990.00 | 1,004.00 | 1,004.00 | 246,111 |
| 2026-05-05 | 1,020.00 | 1,021.00 | 990.00 | 990.00 | 990.00 | 394,989 |
| 2026-05-04 | 1,022.00 | 1,045.00 | 1,010.00 | 1,010.00 | 1,010.00 | 417,378 |
| 2026-04-30 | 1,140.00 | 1,144.00 | 1,106.00 | 1,106.00 | 1,001.31 | 546,127 |
| 2026-04-29 | 1,170.00 | 1,171.00 | 1,155.00 | 1,156.00 | 1,046.58 | 205,738 |
| 2026-04-28 | 1,168.00 | 1,175.00 | 1,165.00 | 1,169.00 | 1,058.35 | 163,820 |
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.