Komercni Banka A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 854.00 | 858.50 | 849.00 | 853.00 | 514.83 | 182,934 |
| 2022-03-31 | 874.00 | 875.00 | 857.00 | 857.00 | 517.25 | 264,780 |
| 2022-03-30 | 884.00 | 884.00 | 852.00 | 859.50 | 518.76 | 245,241 |
| 2022-03-29 | 868.50 | 890.00 | 856.00 | 875.00 | 528.11 | 292,073 |
| 2022-03-28 | 870.00 | 870.00 | 856.00 | 856.00 | 516.65 | 66,272 |
| 2022-03-25 | 856.00 | 870.50 | 850.00 | 854.00 | 515.44 | 295,896 |
| 2022-03-24 | 855.00 | 870.00 | 855.00 | 859.00 | 518.46 | 151,733 |
| 2022-03-23 | 876.50 | 876.50 | 853.50 | 854.00 | 515.44 | 222,570 |
| 2022-03-22 | 875.00 | 878.50 | 865.00 | 866.50 | 522.98 | 83,552 |
| 2022-03-21 | 900.00 | 900.00 | 870.00 | 874.00 | 527.51 | 159,079 |
| 2022-03-18 | 843.00 | 867.50 | 843.00 | 860.50 | 519.36 | 333,684 |
| 2022-03-17 | 818.50 | 849.00 | 818.50 | 834.00 | 503.37 | 469,345 |
| 2022-03-16 | 777.00 | 812.50 | 771.00 | 812.50 | 490.39 | 503,219 |
| 2022-03-15 | 775.00 | 778.00 | 757.00 | 757.00 | 456.89 | 359,983 |
| 2022-03-14 | 780.00 | 787.00 | 771.00 | 780.00 | 470.78 | 212,711 |
| 2022-03-11 | 751.50 | 768.50 | 746.00 | 766.00 | 462.33 | 213,309 |
| 2022-03-10 | 788.00 | 788.00 | 733.00 | 751.00 | 453.27 | 407,929 |
| 2022-03-09 | 755.00 | 772.00 | 741.00 | 755.00 | 455.69 | 599,648 |
| 2022-03-08 | 701.00 | 747.00 | 691.00 | 724.00 | 436.98 | 734,302 |
| 2022-03-07 | 765.00 | 770.00 | 685.00 | 704.50 | 425.21 | 1,043,252 |
| 2022-03-04 | 850.00 | 850.00 | 791.00 | 795.00 | 479.83 | 574,968 |
| 2022-03-03 | 850.00 | 877.00 | 850.00 | 868.00 | 523.89 | 225,220 |
| 2022-03-02 | 865.00 | 865.00 | 839.00 | 842.00 | 508.20 | 414,298 |
| 2022-03-01 | 883.50 | 904.00 | 863.00 | 865.00 | 522.08 | 346,146 |
| 2022-02-28 | 858.00 | 890.00 | 836.00 | 883.50 | 533.24 | 445,318 |
| 2022-02-25 | 847.00 | 908.50 | 845.00 | 902.00 | 544.41 | 396,821 |
| 2022-02-24 | 895.00 | 920.00 | 820.50 | 834.00 | 503.37 | 554,156 |
| 2022-02-23 | 936.00 | 946.50 | 932.50 | 936.50 | 565.23 | 175,841 |
| 2022-02-22 | 909.00 | 929.00 | 885.00 | 929.00 | 560.71 | 305,220 |
| 2022-02-21 | 975.00 | 975.50 | 922.50 | 933.00 | 563.12 | 202,637 |
| 2022-02-18 | 979.00 | 983.00 | 964.00 | 970.00 | 585.45 | 88,808 |
| 2022-02-17 | 994.50 | 994.50 | 972.00 | 975.50 | 588.77 | 138,395 |
| 2022-02-16 | 985.50 | 999.00 | 985.50 | 990.00 | 597.52 | 181,104 |
| 2022-02-15 | 979.00 | 988.50 | 977.00 | 983.50 | 593.60 | 115,403 |
| 2022-02-14 | 977.50 | 977.50 | 950.00 | 977.00 | 589.68 | 311,549 |
| 2022-02-11 | 995.00 | 1,005.00 | 985.50 | 989.50 | 597.22 | 259,281 |
| 2022-02-10 | 999.00 | 1,012.00 | 977.00 | 998.50 | 602.65 | 328,010 |
| 2022-02-09 | 986.50 | 1,011.00 | 986.50 | 1,011.00 | 610.20 | 253,521 |
| 2022-02-08 | 967.00 | 987.00 | 967.00 | 987.00 | 595.71 | 113,657 |
| 2022-02-07 | 976.00 | 981.00 | 966.00 | 967.00 | 583.64 | 134,282 |
| 2022-02-04 | 991.50 | 993.00 | 973.00 | 975.50 | 588.77 | 173,264 |
| 2022-02-03 | 981.00 | 991.50 | 978.50 | 991.50 | 598.43 | 133,623 |
| 2022-02-02 | 964.50 | 987.50 | 962.50 | 978.00 | 590.28 | 167,369 |
| 2022-02-01 | 961.00 | 967.50 | 958.00 | 958.00 | 578.21 | 80,295 |
| 2022-01-31 | 952.00 | 960.50 | 950.50 | 958.00 | 578.21 | 99,503 |
| 2022-01-28 | 955.50 | 962.00 | 942.50 | 943.50 | 569.46 | 56,891 |
| 2022-01-27 | 954.00 | 963.00 | 944.00 | 956.50 | 577.30 | 77,731 |
| 2022-01-26 | 949.50 | 966.50 | 946.00 | 963.00 | 581.23 | 159,033 |
| 2022-01-25 | 930.00 | 959.00 | 928.50 | 942.00 | 568.55 | 159,121 |
| 2022-01-24 | 949.50 | 951.00 | 920.00 | 923.50 | 557.39 | 188,528 |
| 2022-01-21 | 958.00 | 959.00 | 947.00 | 955.00 | 576.40 | 177,848 |
| 2022-01-20 | 973.00 | 974.00 | 951.50 | 958.00 | 578.21 | 165,978 |
| 2022-01-19 | 980.50 | 982.00 | 966.50 | 970.50 | 585.75 | 124,407 |
| 2022-01-18 | 981.00 | 987.50 | 977.00 | 982.00 | 592.69 | 58,951 |
| 2022-01-17 | 985.00 | 988.50 | 981.00 | 981.00 | 592.09 | 73,781 |
| 2022-01-14 | 994.00 | 995.00 | 982.50 | 985.00 | 594.50 | 128,902 |
| 2022-01-13 | 987.50 | 994.50 | 976.50 | 994.00 | 599.94 | 278,031 |
| 2022-01-12 | 978.00 | 986.50 | 975.50 | 986.50 | 595.41 | 246,339 |
| 2022-01-11 | 941.00 | 969.50 | 940.50 | 969.50 | 585.15 | 383,013 |
| 2022-01-10 | 935.00 | 942.00 | 929.00 | 940.50 | 567.65 | 212,035 |
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.