Komercni Banka A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1,170.00 | 1,180.00 | 1,163.00 | 1,163.00 | 1,052.92 | 159,545 |
| 2026-04-24 | 1,175.00 | 1,183.00 | 1,155.00 | 1,161.00 | 1,051.11 | 211,410 |
| 2026-04-23 | 1,182.00 | 1,187.00 | 1,175.00 | 1,175.00 | 1,063.78 | 189,095 |
| 2026-04-22 | 1,189.00 | 1,189.00 | 1,173.00 | 1,179.00 | 1,067.40 | 181,831 |
| 2026-04-21 | 1,176.00 | 1,184.00 | 1,172.00 | 1,174.00 | 1,062.88 | 141,601 |
| 2026-04-20 | 1,177.00 | 1,184.00 | 1,167.00 | 1,168.00 | 1,057.44 | 83,310 |
| 2026-04-17 | 1,180.00 | 1,190.00 | 1,176.00 | 1,180.00 | 1,068.31 | 113,449 |
| 2026-04-16 | 1,184.00 | 1,185.00 | 1,177.00 | 1,177.00 | 1,065.59 | 90,464 |
| 2026-04-15 | 1,170.00 | 1,179.00 | 1,168.00 | 1,175.00 | 1,063.78 | 118,748 |
| 2026-04-14 | 1,165.00 | 1,172.00 | 1,161.00 | 1,161.00 | 1,051.11 | 164,771 |
| 2026-04-13 | 1,155.00 | 1,164.00 | 1,149.00 | 1,162.00 | 1,052.01 | 141,613 |
| 2026-04-10 | 1,130.00 | 1,161.00 | 1,122.00 | 1,161.00 | 1,051.11 | 179,494 |
| 2026-04-09 | 1,148.00 | 1,150.00 | 1,124.00 | 1,134.00 | 1,026.66 | 176,049 |
| 2026-04-08 | 1,130.00 | 1,149.00 | 1,128.00 | 1,149.00 | 1,040.24 | 276,844 |
| 2026-04-07 | 1,100.00 | 1,103.00 | 1,090.00 | 1,100.00 | 995.88 | 153,066 |
| 2026-04-02 | 1,098.00 | 1,108.00 | 1,090.00 | 1,095.00 | 991.35 | 157,048 |
| 2026-04-01 | 1,095.00 | 1,118.00 | 1,093.00 | 1,107.00 | 1,002.22 | 144,970 |
| 2026-03-31 | 1,074.00 | 1,085.00 | 1,070.00 | 1,079.00 | 976.87 | 144,355 |
| 2026-03-30 | 1,074.00 | 1,075.00 | 1,062.00 | 1,070.00 | 968.72 | 148,431 |
| 2026-03-27 | 1,077.00 | 1,078.00 | 1,061.00 | 1,074.00 | 972.34 | 238,728 |
| 2026-03-26 | 1,091.00 | 1,091.00 | 1,066.00 | 1,076.00 | 974.15 | 159,007 |
| 2026-03-25 | 1,094.00 | 1,098.00 | 1,081.00 | 1,089.00 | 985.92 | 160,382 |
| 2026-03-24 | 1,100.00 | 1,103.00 | 1,080.00 | 1,085.00 | 982.30 | 193,277 |
| 2026-03-23 | 1,100.00 | 1,107.00 | 1,076.00 | 1,105.00 | 1,000.41 | 299,518 |
| 2026-03-20 | 1,111.00 | 1,121.00 | 1,107.00 | 1,107.00 | 1,002.22 | 478,755 |
| 2026-03-19 | 1,123.00 | 1,123.00 | 1,107.00 | 1,107.00 | 1,002.22 | 184,189 |
| 2026-03-18 | 1,134.00 | 1,137.00 | 1,123.00 | 1,130.00 | 1,023.04 | 144,955 |
| 2026-03-17 | 1,108.00 | 1,129.00 | 1,105.00 | 1,129.00 | 1,022.14 | 170,603 |
| 2026-03-16 | 1,113.00 | 1,116.00 | 1,102.00 | 1,108.00 | 1,003.12 | 110,546 |
| 2026-03-13 | 1,122.00 | 1,123.00 | 1,111.00 | 1,113.00 | 1,007.65 | 135,967 |
| 2026-03-12 | 1,144.00 | 1,144.00 | 1,122.00 | 1,122.00 | 1,015.80 | 130,090 |
| 2026-03-11 | 1,135.00 | 1,141.00 | 1,125.00 | 1,129.00 | 1,022.14 | 187,189 |
| 2026-03-10 | 1,125.00 | 1,147.00 | 1,121.00 | 1,141.00 | 1,033.00 | 128,257 |
| 2026-03-09 | 1,121.00 | 1,122.00 | 1,111.00 | 1,114.00 | 1,008.56 | 159,451 |
| 2026-03-06 | 1,141.00 | 1,141.00 | 1,131.00 | 1,131.00 | 1,023.95 | 93,216 |
| 2026-03-05 | 1,139.00 | 1,146.00 | 1,121.00 | 1,139.00 | 1,031.19 | 257,965 |
| 2026-03-04 | 1,138.00 | 1,149.00 | 1,132.00 | 1,132.00 | 1,024.85 | 211,339 |
| 2026-03-03 | 1,158.00 | 1,160.00 | 1,133.00 | 1,138.00 | 1,030.28 | 244,909 |
| 2026-03-02 | 1,148.00 | 1,164.00 | 1,143.00 | 1,157.00 | 1,047.49 | 226,975 |
| 2026-02-27 | 1,174.00 | 1,184.00 | 1,173.00 | 1,175.00 | 1,063.78 | 258,956 |
| 2026-02-26 | 1,184.00 | 1,184.00 | 1,168.00 | 1,168.00 | 1,057.44 | 139,072 |
| 2026-02-25 | 1,187.00 | 1,189.00 | 1,180.00 | 1,180.00 | 1,068.31 | 94,942 |
| 2026-02-24 | 1,194.00 | 1,194.00 | 1,181.00 | 1,181.00 | 1,069.21 | 122,001 |
| 2026-02-23 | 1,187.00 | 1,200.00 | 1,184.00 | 1,198.00 | 1,084.61 | 90,519 |
| 2026-02-20 | 1,192.00 | 1,192.00 | 1,177.00 | 1,184.00 | 1,071.93 | 67,910 |
| 2026-02-19 | 1,187.00 | 1,194.00 | 1,176.00 | 1,180.00 | 1,068.31 | 73,698 |
| 2026-02-18 | 1,174.00 | 1,189.00 | 1,172.00 | 1,185.00 | 1,072.84 | 113,945 |
| 2026-02-17 | 1,188.00 | 1,188.00 | 1,170.00 | 1,172.00 | 1,061.07 | 138,385 |
| 2026-02-16 | 1,198.00 | 1,201.00 | 1,182.00 | 1,182.00 | 1,070.12 | 149,832 |
| 2026-02-13 | 1,209.00 | 1,210.00 | 1,185.00 | 1,195.00 | 1,081.89 | 280,690 |
| 2026-02-12 | 1,205.00 | 1,229.00 | 1,200.00 | 1,212.00 | 1,097.28 | 167,974 |
| 2026-02-11 | 1,225.00 | 1,228.00 | 1,197.00 | 1,199.00 | 1,085.51 | 320,909 |
| 2026-02-10 | 1,240.00 | 1,241.00 | 1,225.00 | 1,225.00 | 1,109.05 | 140,985 |
| 2026-02-09 | 1,255.00 | 1,263.00 | 1,235.00 | 1,235.00 | 1,118.10 | 272,550 |
| 2026-02-06 | 1,245.00 | 1,285.00 | 1,233.00 | 1,245.00 | 1,127.16 | 353,022 |
| 2026-02-05 | 1,270.00 | 1,270.00 | 1,254.00 | 1,264.00 | 1,144.36 | 159,934 |
| 2026-02-04 | 1,261.00 | 1,271.00 | 1,256.00 | 1,271.00 | 1,150.70 | 144,535 |
| 2026-02-03 | 1,251.00 | 1,259.00 | 1,250.00 | 1,259.00 | 1,139.83 | 106,264 |
| 2026-02-02 | 1,239.00 | 1,253.00 | 1,236.00 | 1,251.00 | 1,132.59 | 65,903 |
| 2026-01-30 | 1,251.00 | 1,255.00 | 1,236.00 | 1,245.00 | 1,127.16 | 252,098 |
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.