Komercni Banka A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1,027.00 | 1,030.00 | 1,024.00 | 1,029.00 | 931.60 | 57,936 |
| 2025-08-04 | 1,019.00 | 1,027.00 | 1,014.00 | 1,023.00 | 926.17 | 103,335 |
| 2025-08-01 | 1,025.00 | 1,030.00 | 1,005.00 | 1,005.00 | 909.87 | 331,038 |
| 2025-07-31 | 1,070.00 | 1,071.00 | 1,029.00 | 1,029.00 | 931.60 | 338,731 |
| 2025-07-30 | 1,047.00 | 1,057.00 | 1,041.00 | 1,057.00 | 956.95 | 133,711 |
| 2025-07-29 | 1,030.00 | 1,043.00 | 1,029.00 | 1,043.00 | 944.28 | 107,550 |
| 2025-07-28 | 1,029.00 | 1,037.00 | 1,029.00 | 1,031.00 | 933.41 | 77,855 |
| 2025-07-25 | 1,029.00 | 1,030.00 | 1,025.00 | 1,025.00 | 927.98 | 50,720 |
| 2025-07-24 | 1,028.00 | 1,031.00 | 1,025.00 | 1,029.00 | 931.60 | 45,322 |
| 2025-07-23 | 1,021.00 | 1,029.00 | 1,020.00 | 1,029.00 | 931.60 | 57,239 |
| 2025-07-22 | 1,023.00 | 1,028.00 | 1,016.00 | 1,016.00 | 919.83 | 65,836 |
| 2025-07-21 | 1,027.00 | 1,028.00 | 1,018.00 | 1,026.00 | 928.89 | 70,975 |
| 2025-07-18 | 1,029.00 | 1,030.00 | 1,023.00 | 1,026.00 | 928.89 | 61,186 |
| 2025-07-17 | 1,027.00 | 1,029.00 | 1,018.00 | 1,024.00 | 927.07 | 76,006 |
| 2025-07-16 | 1,024.00 | 1,027.00 | 1,014.00 | 1,014.00 | 918.02 | 97,203 |
| 2025-07-15 | 1,032.00 | 1,034.00 | 1,017.00 | 1,024.00 | 927.07 | 112,353 |
| 2025-07-14 | 1,035.00 | 1,035.00 | 1,024.00 | 1,026.00 | 928.89 | 109,662 |
| 2025-07-11 | 1,046.00 | 1,049.00 | 1,037.00 | 1,037.00 | 938.84 | 89,216 |
| 2025-07-10 | 1,030.00 | 1,046.00 | 1,029.00 | 1,045.00 | 946.09 | 56,173 |
| 2025-07-09 | 1,031.00 | 1,037.00 | 1,028.00 | 1,032.00 | 934.32 | 98,419 |
| 2025-07-08 | 1,035.00 | 1,035.00 | 1,030.00 | 1,032.00 | 934.32 | 39,431 |
| 2025-07-07 | 1,045.00 | 1,045.00 | 1,022.00 | 1,031.00 | 933.41 | 61,070 |
| 2025-07-04 | 1,045.00 | 1,052.00 | 1,037.00 | 1,038.00 | 939.75 | 46,166 |
| 2025-07-03 | 1,020.00 | 1,047.00 | 1,019.00 | 1,047.00 | 947.90 | 161,804 |
| 2025-07-02 | 1,018.00 | 1,019.00 | 1,010.00 | 1,019.00 | 922.55 | 74,377 |
| 2025-07-01 | 1,016.00 | 1,018.00 | 1,011.00 | 1,018.00 | 921.64 | 54,044 |
| 2025-06-30 | 1,012.00 | 1,015.00 | 1,010.00 | 1,015.00 | 918.93 | 101,991 |
| 2025-06-27 | 1,012.00 | 1,012.00 | 1,006.00 | 1,011.00 | 915.31 | 53,454 |
| 2025-06-26 | 1,009.00 | 1,011.00 | 1,004.00 | 1,011.00 | 915.31 | 77,703 |
| 2025-06-25 | 1,010.00 | 1,010.00 | 1,003.00 | 1,007.00 | 911.68 | 74,257 |
| 2025-06-24 | 1,007.00 | 1,013.00 | 1,003.00 | 1,005.00 | 909.87 | 121,513 |
| 2025-06-23 | 1,006.00 | 1,006.00 | 997.00 | 997.00 | 902.63 | 110,724 |
| 2025-06-20 | 1,006.00 | 1,011.00 | 1,004.00 | 1,006.00 | 910.78 | 136,776 |
| 2025-06-19 | 1,005.00 | 1,010.00 | 1,005.00 | 1,006.00 | 910.78 | 14,982 |
| 2025-06-18 | 1,013.00 | 1,013.00 | 1,005.00 | 1,005.00 | 909.87 | 116,629 |
| 2025-06-17 | 1,010.00 | 1,014.00 | 1,001.00 | 1,013.00 | 917.12 | 106,636 |
| 2025-06-16 | 1,002.00 | 1,013.00 | 1,002.00 | 1,010.00 | 914.40 | 69,943 |
| 2025-06-13 | 998.00 | 1,012.00 | 988.00 | 1,000.00 | 905.35 | 241,515 |
| 2025-06-12 | 1,015.00 | 1,015.00 | 998.50 | 998.50 | 903.99 | 120,864 |
| 2025-06-11 | 1,012.00 | 1,015.00 | 1,006.00 | 1,015.00 | 918.93 | 97,445 |
| 2025-06-10 | 1,012.00 | 1,013.00 | 1,000.00 | 1,011.00 | 915.31 | 96,397 |
| 2025-06-09 | 1,022.00 | 1,022.00 | 1,003.00 | 1,007.00 | 911.68 | 52,537 |
| 2025-06-06 | 1,006.00 | 1,011.00 | 999.00 | 1,011.00 | 915.31 | 233,113 |
| 2025-06-05 | 1,016.00 | 1,018.00 | 999.50 | 1,003.00 | 908.06 | 213,431 |
| 2025-06-04 | 1,020.00 | 1,023.00 | 1,014.00 | 1,016.00 | 919.83 | 156,414 |
| 2025-06-03 | 1,025.00 | 1,026.00 | 1,013.00 | 1,021.00 | 924.36 | 74,892 |
| 2025-06-02 | 1,016.00 | 1,026.00 | 1,013.00 | 1,025.00 | 927.98 | 91,462 |
| 2025-05-30 | 1,029.00 | 1,029.00 | 1,010.00 | 1,016.00 | 919.83 | 447,901 |
| 2025-05-29 | 1,036.00 | 1,037.00 | 1,026.00 | 1,027.00 | 929.79 | 71,977 |
| 2025-05-28 | 1,031.00 | 1,032.00 | 1,027.00 | 1,032.00 | 934.32 | 101,357 |
| 2025-05-27 | 1,027.00 | 1,032.00 | 1,021.00 | 1,031.00 | 933.41 | 78,058 |
| 2025-05-26 | 1,016.00 | 1,037.00 | 1,016.00 | 1,027.00 | 929.79 | 98,572 |
| 2025-05-23 | 1,022.00 | 1,027.00 | 1,003.00 | 1,013.00 | 917.12 | 246,020 |
| 2025-05-22 | 1,051.00 | 1,051.00 | 1,022.00 | 1,022.00 | 925.26 | 176,292 |
| 2025-05-21 | 1,049.00 | 1,053.00 | 1,045.00 | 1,052.00 | 952.42 | 147,139 |
| 2025-05-20 | 1,038.00 | 1,049.00 | 1,037.00 | 1,047.00 | 947.90 | 149,342 |
| 2025-05-19 | 1,055.00 | 1,055.00 | 1,026.00 | 1,039.00 | 940.66 | 143,938 |
| 2025-05-16 | 1,062.00 | 1,063.00 | 1,051.00 | 1,060.00 | 959.67 | 128,297 |
| 2025-05-15 | 1,064.00 | 1,065.00 | 1,059.00 | 1,060.00 | 959.67 | 122,621 |
| 2025-05-14 | 1,065.00 | 1,069.00 | 1,059.00 | 1,064.00 | 963.29 | 156,739 |
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.