Komercni Banka A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,065.00 | 1,065.00 | 1,050.00 | 1,063.00 | 962.38 | 209,147 |
| 2025-05-12 | 1,051.00 | 1,067.00 | 1,051.00 | 1,065.00 | 964.19 | 287,424 |
| 2025-05-09 | 1,028.00 | 1,048.00 | 1,021.00 | 1,045.00 | 946.09 | 261,291 |
| 2025-05-07 | 993.00 | 1,020.00 | 987.00 | 1,017.00 | 920.74 | 319,407 |
| 2025-05-06 | 993.00 | 993.00 | 982.50 | 993.00 | 899.01 | 184,095 |
| 2025-05-05 | 980.00 | 1,000.00 | 971.50 | 993.00 | 899.01 | 317,716 |
| 2025-05-02 | 1,070.00 | 1,078.00 | 1,056.00 | 1,060.00 | 877.01 | 350,534 |
| 2025-04-30 | 1,090.00 | 1,098.00 | 1,057.00 | 1,065.00 | 881.15 | 522,982 |
| 2025-04-29 | 1,100.00 | 1,102.00 | 1,089.00 | 1,090.00 | 901.83 | 189,585 |
| 2025-04-28 | 1,110.00 | 1,116.00 | 1,100.00 | 1,101.00 | 910.93 | 165,794 |
| 2025-04-25 | 1,111.00 | 1,115.00 | 1,108.00 | 1,111.00 | 919.20 | 209,836 |
| 2025-04-24 | 1,100.00 | 1,109.00 | 1,093.00 | 1,109.00 | 917.55 | 270,008 |
| 2025-04-23 | 1,090.00 | 1,100.00 | 1,087.00 | 1,100.00 | 910.10 | 162,790 |
| 2025-04-22 | 1,088.00 | 1,092.00 | 1,082.00 | 1,086.00 | 898.52 | 116,904 |
| 2025-04-17 | 1,082.00 | 1,088.00 | 1,080.00 | 1,083.00 | 896.04 | 114,640 |
| 2025-04-16 | 1,084.00 | 1,089.00 | 1,072.00 | 1,085.00 | 897.69 | 137,308 |
| 2025-04-15 | 1,071.00 | 1,089.00 | 1,071.00 | 1,088.00 | 900.18 | 174,121 |
| 2025-04-14 | 1,070.00 | 1,075.00 | 1,059.00 | 1,071.00 | 886.11 | 134,479 |
| 2025-04-11 | 1,060.00 | 1,061.00 | 1,032.00 | 1,054.00 | 872.05 | 206,361 |
| 2025-04-10 | 1,101.00 | 1,121.00 | 1,049.00 | 1,055.00 | 872.87 | 375,230 |
| 2025-04-09 | 1,002.00 | 1,031.00 | 995.00 | 1,004.00 | 830.68 | 424,124 |
| 2025-04-08 | 1,002.00 | 1,043.00 | 1,001.00 | 1,035.00 | 856.33 | 529,853 |
| 2025-04-07 | 970.00 | 995.50 | 911.00 | 978.50 | 809.58 | 757,242 |
| 2025-04-04 | 1,060.00 | 1,061.00 | 990.00 | 1,011.00 | 836.47 | 689,511 |
| 2025-04-03 | 1,100.00 | 1,101.00 | 1,061.00 | 1,065.00 | 881.15 | 332,084 |
| 2025-04-02 | 1,124.00 | 1,125.00 | 1,107.00 | 1,113.00 | 920.86 | 149,115 |
| 2025-04-01 | 1,119.00 | 1,134.00 | 1,117.00 | 1,123.00 | 929.13 | 86,378 |
| 2025-03-31 | 1,109.00 | 1,119.00 | 1,102.00 | 1,117.00 | 924.17 | 245,673 |
| 2025-03-28 | 1,131.00 | 1,132.00 | 1,117.00 | 1,120.00 | 926.65 | 103,024 |
| 2025-03-27 | 1,118.00 | 1,130.00 | 1,114.00 | 1,130.00 | 934.92 | 170,635 |
| 2025-03-26 | 1,104.00 | 1,121.00 | 1,104.00 | 1,121.00 | 927.48 | 223,438 |
| 2025-03-25 | 1,102.00 | 1,105.00 | 1,090.00 | 1,103.00 | 912.59 | 126,568 |
| 2025-03-24 | 1,098.00 | 1,103.00 | 1,090.00 | 1,102.00 | 911.76 | 111,497 |
| 2025-03-21 | 1,089.00 | 1,091.00 | 1,083.00 | 1,083.00 | 896.04 | 292,913 |
| 2025-03-20 | 1,095.00 | 1,096.00 | 1,082.00 | 1,084.00 | 896.87 | 146,596 |
| 2025-03-19 | 1,098.00 | 1,098.00 | 1,092.00 | 1,094.00 | 905.14 | 70,580 |
| 2025-03-18 | 1,092.00 | 1,100.00 | 1,091.00 | 1,098.00 | 908.45 | 217,697 |
| 2025-03-17 | 1,088.00 | 1,090.00 | 1,081.00 | 1,089.00 | 901.00 | 107,264 |
| 2025-03-14 | 1,078.00 | 1,090.00 | 1,072.00 | 1,089.00 | 901.00 | 159,103 |
| 2025-03-13 | 1,071.00 | 1,078.00 | 1,065.00 | 1,071.00 | 886.11 | 72,325 |
| 2025-03-12 | 1,062.00 | 1,079.00 | 1,062.00 | 1,071.00 | 886.11 | 110,602 |
| 2025-03-11 | 1,063.00 | 1,075.00 | 1,060.00 | 1,065.00 | 881.15 | 126,030 |
| 2025-03-10 | 1,080.00 | 1,082.00 | 1,063.00 | 1,069.00 | 884.46 | 175,851 |
| 2025-03-07 | 1,065.00 | 1,085.00 | 1,063.00 | 1,082.00 | 895.21 | 299,665 |
| 2025-03-06 | 1,041.00 | 1,065.00 | 1,041.00 | 1,065.00 | 881.15 | 270,405 |
| 2025-03-05 | 1,032.00 | 1,044.00 | 1,031.00 | 1,040.00 | 860.46 | 216,481 |
| 2025-03-04 | 1,048.00 | 1,048.00 | 1,023.00 | 1,028.00 | 850.53 | 278,683 |
| 2025-03-03 | 1,043.00 | 1,049.00 | 1,041.00 | 1,048.00 | 867.08 | 76,862 |
| 2025-02-28 | 1,046.00 | 1,049.00 | 1,036.00 | 1,043.00 | 862.94 | 247,095 |
| 2025-02-27 | 1,043.00 | 1,050.00 | 1,042.00 | 1,050.00 | 868.74 | 107,689 |
| 2025-02-26 | 1,041.00 | 1,050.00 | 1,041.00 | 1,045.00 | 864.60 | 108,394 |
| 2025-02-25 | 1,040.00 | 1,047.00 | 1,040.00 | 1,044.00 | 863.77 | 117,749 |
| 2025-02-24 | 1,046.00 | 1,050.00 | 1,038.00 | 1,047.00 | 866.25 | 75,213 |
| 2025-02-21 | 1,044.00 | 1,052.00 | 1,040.00 | 1,047.00 | 866.25 | 105,583 |
| 2025-02-20 | 1,042.00 | 1,049.00 | 1,036.00 | 1,045.00 | 864.60 | 122,316 |
| 2025-02-19 | 1,039.00 | 1,048.00 | 1,034.00 | 1,047.00 | 866.25 | 151,998 |
| 2025-02-18 | 1,050.00 | 1,056.00 | 1,030.00 | 1,038.00 | 858.81 | 256,952 |
| 2025-02-17 | 1,026.00 | 1,053.00 | 1,026.00 | 1,051.00 | 869.56 | 133,408 |
| 2025-02-14 | 1,041.00 | 1,047.00 | 1,020.00 | 1,026.00 | 848.88 | 273,932 |
| 2025-02-13 | 1,051.00 | 1,064.00 | 1,031.00 | 1,044.00 | 863.77 | 250,832 |
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.