Komercni Banka A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 825.00 | 827.00 | 818.00 | 825.00 | 682.58 | 125,417 |
| 2024-11-13 | 826.50 | 828.00 | 824.00 | 827.00 | 684.23 | 67,068 |
| 2024-11-12 | 827.50 | 827.50 | 819.00 | 825.00 | 682.58 | 123,738 |
| 2024-11-11 | 830.00 | 830.00 | 823.00 | 823.00 | 680.92 | 79,758 |
| 2024-11-08 | 834.00 | 838.00 | 823.00 | 823.00 | 680.92 | 105,997 |
| 2024-11-07 | 829.00 | 838.00 | 828.00 | 834.00 | 690.02 | 223,417 |
| 2024-11-06 | 817.00 | 834.50 | 816.00 | 826.50 | 683.82 | 194,507 |
| 2024-11-05 | 812.00 | 817.00 | 811.00 | 817.00 | 675.96 | 72,065 |
| 2024-11-04 | 804.50 | 810.00 | 803.00 | 810.00 | 670.17 | 98,159 |
| 2024-11-01 | 804.00 | 809.00 | 803.00 | 805.00 | 666.03 | 109,312 |
| 2024-10-31 | 813.00 | 813.00 | 796.00 | 804.00 | 665.20 | 340,181 |
| 2024-10-30 | 816.00 | 821.00 | 812.50 | 812.50 | 672.24 | 154,011 |
| 2024-10-29 | 815.00 | 818.00 | 811.00 | 816.00 | 675.13 | 56,781 |
| 2024-10-25 | 813.00 | 815.50 | 810.50 | 810.50 | 670.58 | 30,818 |
| 2024-10-24 | 808.00 | 819.00 | 807.00 | 813.00 | 672.65 | 80,700 |
| 2024-10-23 | 815.00 | 815.00 | 806.50 | 812.00 | 671.82 | 63,608 |
| 2024-10-22 | 814.00 | 815.00 | 805.00 | 814.00 | 673.48 | 76,418 |
| 2024-10-21 | 816.00 | 818.00 | 811.00 | 814.00 | 673.48 | 69,545 |
| 2024-10-18 | 813.00 | 816.00 | 809.50 | 815.50 | 674.72 | 63,233 |
| 2024-10-17 | 807.50 | 813.00 | 806.00 | 811.50 | 671.41 | 91,333 |
| 2024-10-16 | 807.00 | 807.50 | 798.50 | 807.50 | 668.10 | 174,523 |
| 2024-10-15 | 795.00 | 807.00 | 791.50 | 807.00 | 667.69 | 102,924 |
| 2024-10-14 | 790.00 | 795.00 | 790.00 | 793.50 | 656.52 | 83,856 |
| 2024-10-11 | 788.00 | 792.50 | 784.00 | 789.00 | 652.79 | 92,715 |
| 2024-10-10 | 790.00 | 793.00 | 786.00 | 792.00 | 655.27 | 135,926 |
| 2024-10-09 | 789.50 | 790.00 | 785.50 | 786.50 | 650.72 | 66,848 |
| 2024-10-08 | 790.00 | 790.00 | 786.00 | 790.00 | 653.62 | 70,165 |
| 2024-10-07 | 789.50 | 791.00 | 786.00 | 790.00 | 653.62 | 79,891 |
| 2024-10-04 | 782.00 | 788.00 | 778.00 | 787.00 | 651.14 | 73,569 |
| 2024-10-03 | 785.00 | 786.00 | 778.00 | 782.00 | 647.00 | 123,585 |
| 2024-10-02 | 792.50 | 794.00 | 780.00 | 785.00 | 649.48 | 165,588 |
| 2024-10-01 | 800.00 | 803.00 | 794.00 | 794.00 | 656.93 | 96,149 |
| 2024-09-30 | 807.00 | 813.50 | 798.00 | 798.00 | 660.24 | 168,221 |
| 2024-09-27 | 800.00 | 808.50 | 799.50 | 806.50 | 667.27 | 121,812 |
| 2024-09-26 | 790.50 | 800.00 | 787.00 | 800.00 | 661.89 | 184,288 |
| 2024-09-25 | 778.00 | 793.50 | 775.50 | 788.00 | 651.97 | 141,678 |
| 2024-09-24 | 774.00 | 778.00 | 771.50 | 777.50 | 643.28 | 52,312 |
| 2024-09-23 | 775.00 | 775.00 | 770.00 | 771.50 | 638.31 | 44,806 |
| 2024-09-20 | 772.00 | 774.00 | 770.00 | 774.00 | 640.38 | 175,676 |
| 2024-09-19 | 765.00 | 770.50 | 765.00 | 769.00 | 636.25 | 82,608 |
| 2024-09-18 | 770.00 | 770.00 | 763.00 | 763.50 | 631.69 | 41,933 |
| 2024-09-17 | 769.00 | 771.00 | 766.00 | 768.00 | 635.42 | 21,477 |
| 2024-09-16 | 761.00 | 769.00 | 761.00 | 769.00 | 636.25 | 41,192 |
| 2024-09-13 | 765.00 | 766.00 | 762.00 | 763.50 | 631.69 | 30,959 |
| 2024-09-12 | 767.50 | 770.00 | 761.50 | 764.00 | 632.11 | 45,706 |
| 2024-09-11 | 767.00 | 769.00 | 760.50 | 760.50 | 629.21 | 78,342 |
| 2024-09-10 | 773.00 | 773.00 | 766.50 | 766.50 | 634.18 | 43,833 |
| 2024-09-09 | 774.00 | 775.50 | 767.00 | 769.50 | 636.66 | 38,102 |
| 2024-09-06 | 777.50 | 779.00 | 768.00 | 771.00 | 637.90 | 73,123 |
| 2024-09-05 | 769.00 | 780.00 | 768.00 | 777.50 | 643.28 | 125,838 |
| 2024-09-04 | 768.00 | 771.00 | 761.50 | 768.50 | 635.83 | 60,903 |
| 2024-09-03 | 774.00 | 782.00 | 768.50 | 769.50 | 636.66 | 66,950 |
| 2024-09-02 | 768.00 | 773.50 | 766.00 | 773.50 | 639.97 | 69,429 |
| 2024-08-30 | 764.50 | 767.50 | 761.00 | 767.50 | 635.00 | 260,074 |
| 2024-08-29 | 760.00 | 770.50 | 758.00 | 760.00 | 628.80 | 180,213 |
| 2024-08-28 | 767.00 | 768.00 | 758.00 | 761.50 | 630.04 | 137,977 |
| 2024-08-27 | 762.50 | 768.50 | 760.50 | 766.00 | 633.76 | 120,016 |
| 2024-08-26 | 761.00 | 762.50 | 755.00 | 762.50 | 630.87 | 132,344 |
| 2024-08-23 | 762.50 | 765.50 | 758.00 | 759.00 | 627.97 | 166,625 |
| 2024-08-22 | 767.50 | 767.50 | 762.00 | 764.00 | 632.11 | 125,888 |
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.