Kofola CeskoSlovensko as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 297.00 | 300.00 | 296.00 | 298.00 | 260.34 | 10,775 |
| 2024-05-31 | 297.00 | 298.00 | 295.00 | 297.00 | 259.47 | 4,626 |
| 2024-05-30 | 293.00 | 298.00 | 293.00 | 297.00 | 259.47 | 4,514 |
| 2024-05-29 | 291.00 | 295.00 | 291.00 | 293.00 | 255.98 | 7,394 |
| 2024-05-28 | 288.00 | 294.00 | 285.00 | 290.00 | 253.36 | 6,541 |
| 2024-05-27 | 285.00 | 287.00 | 281.00 | 285.00 | 248.99 | 2,067 |
| 2024-05-24 | 287.00 | 287.00 | 283.00 | 285.00 | 248.99 | 2,440 |
| 2024-05-23 | 287.00 | 288.00 | 285.00 | 287.00 | 250.73 | 1,450 |
| 2024-05-22 | 284.00 | 287.00 | 284.00 | 287.00 | 250.73 | 2,815 |
| 2024-05-21 | 283.00 | 286.00 | 282.00 | 284.00 | 248.11 | 2,900 |
| 2024-05-20 | 282.00 | 287.00 | 282.00 | 283.00 | 247.24 | 2,699 |
| 2024-05-17 | 284.00 | 284.00 | 281.00 | 282.00 | 246.37 | 1,695 |
| 2024-05-16 | 284.00 | 286.00 | 284.00 | 284.00 | 248.11 | 4,005 |
| 2024-05-15 | 277.00 | 287.00 | 277.00 | 284.00 | 248.11 | 16,798 |
| 2024-05-14 | 278.00 | 278.00 | 276.00 | 277.00 | 242.00 | 14,757 |
| 2024-05-13 | 277.00 | 278.00 | 275.00 | 276.00 | 241.12 | 5,112 |
| 2024-05-10 | 275.00 | 277.00 | 273.00 | 275.00 | 240.25 | 7,317 |
| 2024-05-09 | 273.00 | 273.00 | 272.00 | 273.00 | 238.50 | 5,598 |
| 2024-05-07 | 270.00 | 272.00 | 270.00 | 272.00 | 237.63 | 2,140 |
| 2024-05-06 | 272.00 | 272.00 | 269.00 | 270.00 | 235.88 | 1,470 |
| 2024-05-03 | 271.00 | 274.00 | 270.00 | 272.00 | 237.63 | 14,025 |
| 2024-05-02 | 270.00 | 274.00 | 270.00 | 271.00 | 236.76 | 7,091 |
| 2024-04-30 | 272.00 | 272.00 | 269.00 | 270.00 | 235.88 | 6,695 |
| 2024-04-29 | 273.00 | 274.00 | 268.00 | 270.00 | 235.88 | 11,322 |
| 2024-04-26 | 272.00 | 272.00 | 271.00 | 272.00 | 237.63 | 6,756 |
| 2024-04-25 | 273.00 | 275.00 | 271.00 | 271.00 | 236.76 | 6,588 |
| 2024-04-24 | 274.00 | 275.00 | 272.00 | 275.00 | 240.25 | 1,741 |
| 2024-04-23 | 273.00 | 274.00 | 272.00 | 273.00 | 238.50 | 939 |
| 2024-04-22 | 271.00 | 274.00 | 271.00 | 273.00 | 238.50 | 2,075 |
| 2024-04-19 | 273.00 | 275.00 | 270.00 | 271.00 | 236.76 | 2,875 |
| 2024-04-18 | 275.00 | 275.00 | 271.00 | 273.00 | 238.50 | 1,487 |
| 2024-04-17 | 277.00 | 277.00 | 269.00 | 269.00 | 235.01 | 16,799 |
| 2024-04-16 | 276.00 | 278.00 | 275.00 | 276.00 | 241.12 | 740 |
| 2024-04-15 | 278.00 | 278.00 | 272.00 | 276.00 | 241.12 | 3,401 |
| 2024-04-12 | 273.00 | 278.00 | 271.00 | 273.00 | 238.50 | 8,380 |
| 2024-04-11 | 269.00 | 273.00 | 269.00 | 270.00 | 235.88 | 1,317 |
| 2024-04-10 | 274.00 | 274.00 | 269.00 | 269.00 | 235.01 | 3,540 |
| 2024-04-09 | 270.00 | 274.00 | 269.00 | 274.00 | 239.38 | 5,381 |
| 2024-04-08 | 271.00 | 271.00 | 269.00 | 270.00 | 235.88 | 969 |
| 2024-04-05 | 271.00 | 271.00 | 269.00 | 271.00 | 236.76 | 1,551 |
| 2024-04-04 | 270.00 | 271.00 | 269.00 | 269.00 | 235.01 | 1,477 |
| 2024-04-03 | 271.00 | 271.00 | 269.00 | 269.00 | 235.01 | 1,884 |
| 2024-04-02 | 271.00 | 271.00 | 270.00 | 271.00 | 236.76 | 1,649 |
| 2024-03-28 | 270.00 | 271.00 | 267.00 | 270.00 | 235.88 | 1,984 |
| 2024-03-27 | 269.00 | 271.00 | 266.00 | 270.00 | 235.88 | 3,800 |
| 2024-03-26 | 271.00 | 271.00 | 268.00 | 270.00 | 235.88 | 1,458 |
| 2024-03-25 | 271.00 | 272.00 | 269.00 | 269.00 | 235.01 | 2,178 |
| 2024-03-22 | 269.00 | 271.00 | 269.00 | 270.00 | 235.88 | 1,200 |
| 2024-03-21 | 271.00 | 271.00 | 269.00 | 269.00 | 235.01 | 1,171 |
| 2024-03-20 | 271.00 | 271.00 | 269.00 | 271.00 | 236.76 | 597 |
| 2024-03-19 | 270.00 | 271.00 | 269.00 | 271.00 | 236.76 | 1,912 |
| 2024-03-18 | 270.00 | 271.00 | 268.00 | 270.00 | 235.88 | 1,858 |
| 2024-03-15 | 272.00 | 272.00 | 265.00 | 270.00 | 235.88 | 8,811 |
| 2024-03-14 | 271.00 | 272.00 | 269.00 | 270.00 | 235.88 | 1,857 |
| 2024-03-13 | 270.00 | 271.00 | 268.00 | 271.00 | 236.76 | 2,334 |
| 2024-03-12 | 274.00 | 274.00 | 266.00 | 268.00 | 234.13 | 11,069 |
| 2024-03-11 | 273.00 | 273.00 | 271.00 | 271.00 | 236.76 | 1,001 |
| 2024-03-08 | 273.00 | 273.00 | 271.00 | 273.00 | 238.50 | 822 |
| 2024-03-07 | 272.00 | 273.00 | 270.00 | 271.00 | 236.76 | 1,517 |
| 2024-03-06 | 271.00 | 273.00 | 270.00 | 273.00 | 238.50 | 2,110 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 21.0000 CZK |
| 2025-07-03 | 13.5000 CZK |
| 2024-10-10 | 7.5000 CZK |
| 2024-07-09 | 13.5000 CZK |
| 2023-09-27 | 13.5000 CZK |
| 2022-09-29 | 11.3000 CZK |
| 2021-11-19 | 13.5000 CZK |
| 2020-10-23 | 13.5000 CZK |
| 2019-05-28 | 13.5000 CZK |
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.