Komercni Banka A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 933.00 | 935.50 | 928.00 | 928.50 | 560.40 | 88,638 |
| 2022-01-06 | 929.00 | 937.00 | 926.50 | 933.00 | 563.12 | 115,177 |
| 2022-01-05 | 945.00 | 945.00 | 931.50 | 932.50 | 562.82 | 104,464 |
| 2022-01-04 | 927.00 | 942.00 | 927.00 | 942.00 | 568.55 | 143,331 |
| 2022-01-03 | 929.00 | 934.00 | 924.00 | 927.00 | 559.50 | 89,007 |
| 2021-12-30 | 924.50 | 935.00 | 920.50 | 935.00 | 564.33 | 86,590 |
| 2021-12-29 | 927.50 | 929.00 | 924.50 | 924.50 | 557.99 | 54,042 |
| 2021-12-28 | 922.00 | 930.00 | 920.50 | 927.00 | 559.50 | 64,240 |
| 2021-12-27 | 924.00 | 927.00 | 918.00 | 922.00 | 556.48 | 91,855 |
| 2021-12-23 | 919.00 | 924.50 | 918.00 | 921.00 | 555.88 | 110,956 |
| 2021-12-22 | 909.00 | 917.00 | 908.50 | 917.00 | 553.46 | 109,241 |
| 2021-12-21 | 890.50 | 909.00 | 890.50 | 907.00 | 547.43 | 121,889 |
| 2021-12-20 | 887.00 | 890.50 | 874.00 | 888.00 | 535.96 | 73,144 |
| 2021-12-17 | 895.50 | 906.00 | 888.50 | 888.50 | 536.26 | 73,946 |
| 2021-12-16 | 905.00 | 909.50 | 889.00 | 895.50 | 540.49 | 156,259 |
| 2021-12-15 | 905.00 | 914.00 | 898.00 | 904.00 | 545.62 | 86,346 |
| 2021-12-14 | 907.50 | 920.50 | 897.00 | 902.00 | 544.41 | 212,041 |
| 2021-12-13 | 897.50 | 909.00 | 897.50 | 903.00 | 545.01 | 141,337 |
| 2021-12-10 | 890.00 | 895.50 | 889.50 | 895.50 | 540.49 | 46,505 |
| 2021-12-09 | 886.00 | 896.00 | 885.50 | 888.50 | 536.26 | 91,135 |
| 2021-12-08 | 883.50 | 887.50 | 882.50 | 885.00 | 534.15 | 111,842 |
| 2021-12-07 | 884.50 | 884.50 | 875.00 | 882.00 | 532.34 | 170,699 |
| 2021-12-06 | 881.00 | 886.50 | 876.00 | 876.00 | 528.72 | 64,497 |
| 2021-12-03 | 880.00 | 894.00 | 871.00 | 877.00 | 529.32 | 116,055 |
| 2021-12-02 | 860.00 | 879.00 | 857.50 | 879.00 | 530.53 | 168,640 |
| 2021-12-01 | 853.00 | 881.00 | 853.00 | 870.50 | 525.40 | 182,271 |
| 2021-11-30 | 858.00 | 860.50 | 848.00 | 860.50 | 519.36 | 404,197 |
| 2021-11-29 | 852.50 | 865.00 | 852.50 | 860.50 | 519.36 | 119,312 |
| 2021-11-26 | 866.00 | 866.00 | 852.00 | 852.50 | 514.53 | 241,528 |
| 2021-11-25 | 881.00 | 882.00 | 876.00 | 878.00 | 529.92 | 79,655 |
| 2021-11-24 | 878.00 | 885.00 | 874.00 | 879.00 | 530.53 | 149,771 |
| 2021-11-23 | 866.00 | 877.50 | 858.00 | 875.00 | 528.11 | 161,746 |
| 2021-11-22 | 891.50 | 891.50 | 852.50 | 868.00 | 523.89 | 342,464 |
| 2021-11-19 | 916.00 | 920.00 | 885.00 | 893.50 | 539.28 | 179,542 |
| 2021-11-18 | 923.00 | 928.00 | 918.00 | 918.00 | 554.07 | 89,246 |
| 2021-11-16 | 922.00 | 929.50 | 917.00 | 925.50 | 558.59 | 98,034 |
| 2021-11-15 | 917.00 | 932.00 | 911.00 | 922.00 | 556.48 | 67,030 |
| 2021-11-12 | 931.00 | 932.00 | 915.00 | 923.00 | 557.08 | 186,715 |
| 2021-11-11 | 935.50 | 943.00 | 926.50 | 936.00 | 564.93 | 183,553 |
| 2021-11-10 | 928.50 | 946.00 | 928.50 | 937.50 | 565.84 | 191,935 |
| 2021-11-09 | 943.00 | 955.00 | 943.00 | 955.00 | 562.00 | 254,882 |
| 2021-11-08 | 940.00 | 949.00 | 940.00 | 947.00 | 557.29 | 222,784 |
| 2021-11-05 | 922.00 | 943.00 | 922.00 | 940.00 | 553.17 | 317,686 |
| 2021-11-04 | 898.00 | 922.00 | 892.00 | 920.00 | 541.40 | 598,113 |
| 2021-11-03 | 870.00 | 888.00 | 867.00 | 888.00 | 522.57 | 267,045 |
| 2021-11-02 | 875.00 | 876.50 | 865.50 | 865.50 | 509.33 | 100,730 |
| 2021-11-01 | 870.00 | 873.00 | 865.00 | 873.00 | 513.74 | 84,869 |
| 2021-10-29 | 861.50 | 865.00 | 853.50 | 861.50 | 506.97 | 211,896 |
| 2021-10-27 | 864.50 | 873.00 | 858.00 | 860.00 | 506.09 | 140,937 |
| 2021-10-26 | 864.00 | 866.00 | 856.00 | 861.00 | 506.68 | 264,093 |
| 2021-10-25 | 845.50 | 860.50 | 838.00 | 858.50 | 505.21 | 171,966 |
| 2021-10-22 | 855.00 | 857.50 | 841.00 | 841.00 | 494.91 | 234,832 |
| 2021-10-21 | 880.00 | 880.00 | 856.00 | 859.00 | 505.50 | 179,203 |
| 2021-10-20 | 876.00 | 883.50 | 873.00 | 876.00 | 515.51 | 97,249 |
| 2021-10-19 | 884.00 | 884.50 | 873.00 | 875.50 | 515.21 | 177,173 |
| 2021-10-18 | 885.00 | 888.50 | 879.00 | 881.00 | 518.45 | 126,881 |
| 2021-10-15 | 890.00 | 893.50 | 883.00 | 884.00 | 520.21 | 101,455 |
| 2021-10-14 | 890.00 | 899.50 | 882.00 | 884.00 | 520.21 | 103,760 |
← NewerPage 21 of 21 · 1,258 trading days
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.