Doosan Skoda Power as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 426.50 | 427.50 | 405.00 | 405.00 | 405.00 | 53,603 |
| 2026-10-22 | 408.00 | 432.00 | 402.00 | 416.50 | 416.50 | 421,064 |
| 2026-10-20 | 460.00 | 468.50 | 450.00 | 453.00 | 453.00 | 14,604 |
| 2026-10-19 | 461.00 | 466.50 | 452.50 | 459.00 | 459.00 | 27,876 |
| 2026-10-16 | 470.00 | 472.00 | 460.00 | 461.00 | 461.00 | 7,156 |
| 2026-10-15 | 468.00 | 471.00 | 459.00 | 465.00 | 465.00 | 18,611 |
| 2026-10-14 | 473.00 | 473.00 | 468.00 | 471.00 | 471.00 | 18,206 |
| 2026-10-13 | 474.00 | 475.00 | 468.00 | 473.00 | 473.00 | 5,100 |
| 2026-10-12 | 475.00 | 475.00 | 464.50 | 474.00 | 474.00 | 13,707 |
| 2026-10-09 | 479.50 | 479.50 | 473.50 | 474.00 | 474.00 | 2,931 |
| 2026-10-08 | 488.00 | 488.00 | 472.00 | 473.50 | 473.50 | 13,644 |
| 2026-10-07 | 489.50 | 489.50 | 478.50 | 480.00 | 480.00 | 7,451 |
| 2026-10-06 | 488.00 | 491.50 | 480.00 | 480.00 | 480.00 | 2,519 |
| 2026-10-05 | 480.00 | 490.00 | 480.00 | 480.50 | 480.50 | 3,645 |
| 2026-10-02 | 485.50 | 491.50 | 480.00 | 480.00 | 480.00 | 3,347 |
| 2026-10-01 | 494.50 | 494.50 | 476.00 | 480.00 | 480.00 | 6,924 |
| 2026-09-30 | 499.50 | 499.50 | 485.50 | 485.50 | 485.50 | 3,153 |
| 2026-09-29 | 501.00 | 501.00 | 491.00 | 495.00 | 495.00 | 2,837 |
| 2026-09-25 | 502.00 | 502.00 | 495.00 | 495.00 | 495.00 | 7,817 |
| 2026-09-24 | 494.00 | 506.00 | 490.50 | 495.00 | 495.00 | 6,805 |
| 2026-09-23 | 490.00 | 490.00 | 486.00 | 486.50 | 486.50 | 6,538 |
| 2026-09-22 | 493.50 | 493.50 | 490.00 | 490.00 | 490.00 | 3,814 |
| 2026-09-21 | 487.00 | 500.00 | 480.00 | 493.50 | 493.50 | 25,028 |
| 2026-09-18 | 508.00 | 514.00 | 486.50 | 486.50 | 486.50 | 32,055 |
| 2026-09-17 | 501.00 | 509.00 | 500.00 | 501.00 | 501.00 | 7,559 |
| 2026-09-16 | 498.00 | 509.00 | 495.50 | 508.00 | 508.00 | 3,635 |
| 2026-09-15 | 499.50 | 502.00 | 495.50 | 498.00 | 498.00 | 3,579 |
| 2026-09-14 | 509.00 | 509.00 | 497.00 | 498.00 | 498.00 | 6,493 |
| 2026-09-11 | 508.00 | 508.00 | 502.00 | 508.00 | 508.00 | 5,774 |
| 2026-09-10 | 502.00 | 507.00 | 501.00 | 507.00 | 507.00 | 4,179 |
| 2026-09-09 | 498.50 | 502.00 | 495.00 | 502.00 | 502.00 | 3,257 |
| 2026-09-08 | 499.50 | 502.00 | 498.00 | 502.00 | 502.00 | 3,882 |
| 2026-09-07 | 497.50 | 500.00 | 496.50 | 500.00 | 500.00 | 2,708 |
| 2026-09-04 | 492.00 | 498.00 | 490.00 | 492.50 | 492.50 | 5,468 |
| 2026-09-03 | 490.00 | 498.00 | 488.00 | 495.50 | 495.50 | 3,874 |
| 2026-09-02 | 494.50 | 499.00 | 486.00 | 487.00 | 487.00 | 12,735 |
| 2026-09-01 | 505.00 | 507.00 | 488.00 | 490.00 | 490.00 | 16,197 |
| 2026-08-31 | 490.50 | 503.00 | 490.00 | 497.00 | 497.00 | 4,878 |
| 2026-08-28 | 493.00 | 496.00 | 486.00 | 486.50 | 486.50 | 12,622 |
| 2026-08-27 | 508.00 | 511.00 | 487.00 | 488.00 | 488.00 | 21,251 |
| 2026-08-26 | 508.00 | 514.00 | 493.00 | 503.00 | 503.00 | 21,295 |
| 2026-08-25 | 514.00 | 514.00 | 496.00 | 514.00 | 514.00 | 9,166 |
| 2026-08-24 | 513.00 | 514.00 | 510.00 | 510.00 | 510.00 | 4,082 |
| 2026-08-21 | 512.00 | 515.00 | 506.00 | 506.00 | 506.00 | 3,795 |
| 2026-08-20 | 513.00 | 515.00 | 506.00 | 510.00 | 510.00 | 2,546 |
| 2026-08-19 | 510.00 | 514.00 | 504.00 | 506.00 | 506.00 | 6,514 |
| 2026-08-18 | 512.00 | 516.00 | 507.00 | 508.00 | 508.00 | 2,502 |
| 2026-08-17 | 510.00 | 514.00 | 505.00 | 507.00 | 507.00 | 1,836 |
| 2026-08-14 | 515.00 | 545.00 | 498.00 | 502.00 | 502.00 | 33,178 |
| 2026-08-13 | 504.00 | 515.00 | 499.50 | 514.00 | 514.00 | 5,537 |
| 2026-08-12 | 500.00 | 504.00 | 500.00 | 500.00 | 500.00 | 5,765 |
| 2026-08-11 | 510.00 | 511.00 | 503.00 | 504.00 | 504.00 | 7,208 |
| 2026-08-10 | 507.00 | 513.00 | 505.00 | 511.00 | 511.00 | 3,802 |
| 2026-08-07 | 501.00 | 503.00 | 495.50 | 503.00 | 503.00 | 2,976 |
| 2026-08-06 | 504.00 | 504.00 | 497.00 | 497.00 | 497.00 | 2,864 |
| 2026-08-05 | 504.00 | 505.00 | 500.00 | 505.00 | 505.00 | 2,202 |
| 2026-08-04 | 497.50 | 505.00 | 496.00 | 500.00 | 500.00 | 4,854 |
| 2026-08-03 | 504.00 | 505.00 | 496.00 | 496.00 | 496.00 | 4,249 |
| 2026-07-31 | 494.00 | 510.00 | 494.00 | 498.50 | 498.50 | 7,185 |
| 2026-07-30 | 492.50 | 499.00 | 491.50 | 498.50 | 498.50 | 3,675 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 28.0000 CZK |
| 2025-06-16 | 9.7600 CZK |
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.