Komercni Banka A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,051.00 | 1,064.00 | 1,031.00 | 1,044.00 | 863.77 | 250,832 |
| 2025-02-12 | 1,005.00 | 1,059.00 | 1,001.00 | 1,041.00 | 861.29 | 446,495 |
| 2025-02-11 | 975.00 | 1,010.00 | 971.00 | 1,010.00 | 835.64 | 329,903 |
| 2025-02-10 | 979.50 | 982.00 | 964.00 | 975.50 | 807.10 | 228,163 |
| 2025-02-07 | 941.00 | 978.50 | 941.00 | 977.00 | 808.34 | 355,988 |
| 2025-02-06 | 912.00 | 937.00 | 911.50 | 935.00 | 773.59 | 336,078 |
| 2025-02-05 | 904.00 | 908.00 | 898.00 | 901.50 | 745.87 | 144,029 |
| 2025-02-04 | 883.50 | 899.50 | 883.50 | 899.00 | 743.80 | 143,369 |
| 2025-02-03 | 890.00 | 892.00 | 861.00 | 879.00 | 727.26 | 170,105 |
| 2025-01-31 | 900.50 | 904.00 | 891.00 | 891.00 | 737.18 | 160,527 |
| 2025-01-30 | 900.00 | 904.00 | 898.50 | 904.00 | 747.94 | 62,838 |
| 2025-01-29 | 896.00 | 903.50 | 890.50 | 900.50 | 745.04 | 92,924 |
| 2025-01-28 | 887.00 | 895.50 | 886.00 | 895.00 | 740.49 | 101,092 |
| 2025-01-27 | 895.50 | 898.50 | 885.50 | 890.00 | 736.36 | 101,877 |
| 2025-01-24 | 901.00 | 904.00 | 897.00 | 898.00 | 742.98 | 61,115 |
| 2025-01-23 | 895.50 | 898.00 | 888.50 | 898.00 | 742.98 | 131,805 |
| 2025-01-22 | 898.00 | 901.00 | 887.50 | 895.00 | 740.49 | 127,505 |
| 2025-01-21 | 894.00 | 899.00 | 894.00 | 895.50 | 740.91 | 64,077 |
| 2025-01-20 | 882.50 | 893.50 | 882.50 | 893.50 | 739.25 | 81,011 |
| 2025-01-17 | 875.00 | 883.00 | 874.00 | 881.00 | 728.91 | 112,986 |
| 2025-01-16 | 868.00 | 874.00 | 867.50 | 874.00 | 723.12 | 52,692 |
| 2025-01-15 | 868.00 | 873.00 | 867.00 | 868.50 | 718.57 | 134,434 |
| 2025-01-14 | 866.50 | 868.50 | 864.00 | 866.50 | 716.91 | 76,980 |
| 2025-01-13 | 869.50 | 870.00 | 863.00 | 866.00 | 716.50 | 130,249 |
| 2025-01-10 | 870.00 | 876.00 | 866.00 | 870.00 | 719.81 | 126,437 |
| 2025-01-09 | 866.50 | 870.00 | 863.50 | 870.00 | 719.81 | 59,541 |
| 2025-01-08 | 870.00 | 870.00 | 860.50 | 863.50 | 714.43 | 110,013 |
| 2025-01-07 | 864.50 | 872.00 | 862.50 | 866.00 | 716.50 | 72,186 |
| 2025-01-06 | 859.00 | 862.00 | 857.50 | 862.00 | 713.19 | 65,981 |
| 2025-01-03 | 853.50 | 859.50 | 851.00 | 857.00 | 709.05 | 97,738 |
| 2025-01-02 | 852.00 | 853.50 | 850.50 | 853.00 | 705.74 | 69,226 |
| 2024-12-30 | 847.00 | 849.50 | 844.00 | 848.50 | 702.02 | 104,156 |
| 2024-12-27 | 849.00 | 849.00 | 843.00 | 847.50 | 701.19 | 56,833 |
| 2024-12-23 | 850.00 | 853.50 | 845.50 | 849.50 | 702.85 | 40,380 |
| 2024-12-20 | 845.50 | 849.50 | 840.00 | 848.00 | 701.61 | 134,854 |
| 2024-12-19 | 840.00 | 850.00 | 838.00 | 849.50 | 702.85 | 88,287 |
| 2024-12-18 | 854.50 | 854.50 | 841.50 | 842.00 | 696.64 | 105,916 |
| 2024-12-17 | 854.00 | 857.00 | 848.50 | 850.00 | 703.26 | 64,448 |
| 2024-12-16 | 860.00 | 860.00 | 851.00 | 853.00 | 705.74 | 96,443 |
| 2024-12-13 | 855.00 | 864.00 | 855.00 | 857.00 | 709.05 | 124,324 |
| 2024-12-12 | 840.00 | 857.50 | 840.00 | 853.00 | 705.74 | 151,976 |
| 2024-12-11 | 846.00 | 846.50 | 841.00 | 841.00 | 695.82 | 36,557 |
| 2024-12-10 | 849.00 | 849.00 | 842.50 | 846.00 | 699.95 | 60,561 |
| 2024-12-09 | 853.50 | 853.50 | 841.50 | 849.00 | 702.43 | 108,547 |
| 2024-12-06 | 839.50 | 854.50 | 836.00 | 853.50 | 706.16 | 167,187 |
| 2024-12-05 | 835.50 | 839.00 | 833.00 | 838.00 | 693.33 | 94,916 |
| 2024-12-04 | 836.00 | 838.50 | 831.00 | 832.50 | 688.78 | 118,272 |
| 2024-12-03 | 834.00 | 839.00 | 834.00 | 836.00 | 691.68 | 167,134 |
| 2024-12-02 | 815.00 | 834.00 | 815.00 | 834.00 | 690.02 | 207,473 |
| 2024-11-29 | 821.00 | 821.00 | 815.00 | 815.00 | 674.30 | 125,208 |
| 2024-11-28 | 820.00 | 821.00 | 814.50 | 821.00 | 679.27 | 82,896 |
| 2024-11-27 | 815.00 | 819.50 | 814.00 | 819.00 | 677.61 | 123,167 |
| 2024-11-26 | 810.50 | 818.00 | 810.00 | 815.00 | 674.30 | 62,903 |
| 2024-11-25 | 817.00 | 819.50 | 807.50 | 807.50 | 668.10 | 366,007 |
| 2024-11-22 | 818.00 | 822.00 | 812.50 | 817.00 | 675.96 | 87,697 |
| 2024-11-21 | 819.50 | 819.50 | 814.00 | 818.00 | 676.79 | 63,363 |
| 2024-11-20 | 815.00 | 821.00 | 814.00 | 815.00 | 674.30 | 94,653 |
| 2024-11-19 | 815.50 | 820.00 | 809.00 | 814.00 | 673.48 | 118,542 |
| 2024-11-18 | 821.00 | 821.00 | 810.50 | 815.00 | 674.30 | 96,783 |
| 2024-11-15 | 825.00 | 825.00 | 820.50 | 821.00 | 679.27 | 58,886 |
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.