Komercni Banka A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1,057.00 | 1,061.00 | 1,052.00 | 1,061.00 | 960.57 | 81,931 |
| 2025-10-27 | 1,063.00 | 1,064.00 | 1,051.00 | 1,051.00 | 951.52 | 127,454 |
| 2025-10-24 | 1,053.00 | 1,065.00 | 1,049.00 | 1,061.00 | 960.57 | 120,824 |
| 2025-10-23 | 1,046.00 | 1,053.00 | 1,042.00 | 1,053.00 | 953.33 | 105,751 |
| 2025-10-22 | 1,050.00 | 1,051.00 | 1,044.00 | 1,051.00 | 951.52 | 78,973 |
| 2025-10-21 | 1,050.00 | 1,050.00 | 1,042.00 | 1,048.00 | 948.80 | 68,340 |
| 2025-10-20 | 1,046.00 | 1,051.00 | 1,045.00 | 1,045.00 | 946.09 | 61,834 |
| 2025-10-17 | 1,059.00 | 1,060.00 | 1,044.00 | 1,044.00 | 945.18 | 118,583 |
| 2025-10-16 | 1,048.00 | 1,060.00 | 1,047.00 | 1,060.00 | 959.67 | 59,487 |
| 2025-10-15 | 1,050.00 | 1,055.00 | 1,048.00 | 1,048.00 | 948.80 | 75,157 |
| 2025-10-14 | 1,050.00 | 1,054.00 | 1,046.00 | 1,050.00 | 950.61 | 54,628 |
| 2025-10-13 | 1,030.00 | 1,050.00 | 1,030.00 | 1,050.00 | 950.61 | 145,976 |
| 2025-10-10 | 1,035.00 | 1,039.00 | 1,034.00 | 1,035.00 | 937.03 | 46,872 |
| 2025-10-09 | 1,038.00 | 1,039.00 | 1,034.00 | 1,034.00 | 936.13 | 57,307 |
| 2025-10-08 | 1,035.00 | 1,039.00 | 1,035.00 | 1,038.00 | 939.75 | 40,130 |
| 2025-10-07 | 1,041.00 | 1,042.00 | 1,035.00 | 1,035.00 | 937.03 | 60,756 |
| 2025-10-06 | 1,040.00 | 1,041.00 | 1,035.00 | 1,041.00 | 942.47 | 61,889 |
| 2025-10-03 | 1,035.00 | 1,040.00 | 1,033.00 | 1,040.00 | 941.56 | 50,028 |
| 2025-10-02 | 1,038.00 | 1,039.00 | 1,033.00 | 1,033.00 | 935.22 | 51,815 |
| 2025-10-01 | 1,039.00 | 1,039.00 | 1,032.00 | 1,035.00 | 937.03 | 36,872 |
| 2025-09-30 | 1,034.00 | 1,039.00 | 1,031.00 | 1,039.00 | 940.66 | 117,925 |
| 2025-09-29 | 1,033.00 | 1,035.00 | 1,030.00 | 1,034.00 | 936.13 | 30,239 |
| 2025-09-26 | 1,030.00 | 1,034.00 | 1,028.00 | 1,030.00 | 932.51 | 57,318 |
| 2025-09-25 | 1,037.00 | 1,040.00 | 1,030.00 | 1,030.00 | 932.51 | 63,189 |
| 2025-09-24 | 1,038.00 | 1,039.00 | 1,035.00 | 1,037.00 | 938.84 | 46,092 |
| 2025-09-23 | 1,040.00 | 1,042.00 | 1,035.00 | 1,038.00 | 939.75 | 78,610 |
| 2025-09-22 | 1,036.00 | 1,040.00 | 1,030.00 | 1,040.00 | 941.56 | 66,226 |
| 2025-09-19 | 1,038.00 | 1,038.00 | 1,032.00 | 1,034.00 | 936.13 | 110,252 |
| 2025-09-18 | 1,032.00 | 1,040.00 | 1,031.00 | 1,032.00 | 934.32 | 64,902 |
| 2025-09-17 | 1,042.00 | 1,043.00 | 1,031.00 | 1,031.00 | 933.41 | 67,877 |
| 2025-09-16 | 1,040.00 | 1,042.00 | 1,036.00 | 1,042.00 | 943.37 | 57,667 |
| 2025-09-15 | 1,037.00 | 1,041.00 | 1,034.00 | 1,037.00 | 938.84 | 57,341 |
| 2025-09-12 | 1,041.00 | 1,042.00 | 1,037.00 | 1,042.00 | 943.37 | 53,784 |
| 2025-09-11 | 1,039.00 | 1,041.00 | 1,033.00 | 1,041.00 | 942.47 | 51,387 |
| 2025-09-10 | 1,035.00 | 1,037.00 | 1,030.00 | 1,037.00 | 938.84 | 49,780 |
| 2025-09-09 | 1,040.00 | 1,043.00 | 1,030.00 | 1,030.00 | 932.51 | 78,266 |
| 2025-09-08 | 1,040.00 | 1,044.00 | 1,035.00 | 1,042.00 | 943.37 | 75,895 |
| 2025-09-05 | 1,034.00 | 1,042.00 | 1,030.00 | 1,042.00 | 943.37 | 119,059 |
| 2025-09-04 | 1,020.00 | 1,033.00 | 1,017.00 | 1,033.00 | 935.22 | 118,375 |
| 2025-09-03 | 1,023.00 | 1,025.00 | 1,018.00 | 1,018.00 | 921.64 | 59,787 |
| 2025-09-02 | 1,028.00 | 1,028.00 | 1,019.00 | 1,019.00 | 922.55 | 75,384 |
| 2025-09-01 | 1,026.00 | 1,031.00 | 1,022.00 | 1,026.00 | 928.89 | 46,425 |
| 2025-08-29 | 1,032.00 | 1,036.00 | 1,021.00 | 1,021.00 | 924.36 | 145,093 |
| 2025-08-28 | 1,039.00 | 1,039.00 | 1,032.00 | 1,032.00 | 934.32 | 77,692 |
| 2025-08-27 | 1,045.00 | 1,045.00 | 1,035.00 | 1,036.00 | 937.94 | 86,873 |
| 2025-08-26 | 1,050.00 | 1,050.00 | 1,038.00 | 1,040.00 | 941.56 | 298,849 |
| 2025-08-25 | 1,057.00 | 1,058.00 | 1,046.00 | 1,047.00 | 947.90 | 74,926 |
| 2025-08-22 | 1,054.00 | 1,057.00 | 1,050.00 | 1,057.00 | 956.95 | 78,495 |
| 2025-08-21 | 1,052.00 | 1,052.00 | 1,046.00 | 1,052.00 | 952.42 | 49,705 |
| 2025-08-20 | 1,055.00 | 1,055.00 | 1,045.00 | 1,046.00 | 946.99 | 84,191 |
| 2025-08-19 | 1,055.00 | 1,055.00 | 1,048.00 | 1,048.00 | 948.80 | 83,235 |
| 2025-08-18 | 1,050.00 | 1,054.00 | 1,048.00 | 1,054.00 | 954.24 | 58,494 |
| 2025-08-15 | 1,049.00 | 1,052.00 | 1,046.00 | 1,051.00 | 951.52 | 79,159 |
| 2025-08-14 | 1,043.00 | 1,045.00 | 1,037.00 | 1,045.00 | 946.09 | 71,217 |
| 2025-08-13 | 1,047.00 | 1,047.00 | 1,042.00 | 1,047.00 | 947.90 | 48,048 |
| 2025-08-12 | 1,044.00 | 1,048.00 | 1,042.00 | 1,047.00 | 947.90 | 90,894 |
| 2025-08-11 | 1,043.00 | 1,045.00 | 1,036.00 | 1,044.00 | 945.18 | 64,613 |
| 2025-08-08 | 1,044.00 | 1,044.00 | 1,036.00 | 1,040.00 | 941.56 | 58,225 |
| 2025-08-07 | 1,037.00 | 1,044.00 | 1,035.00 | 1,044.00 | 945.18 | 113,189 |
| 2025-08-06 | 1,031.00 | 1,036.00 | 1,029.00 | 1,030.00 | 932.51 | 94,050 |
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.