Prague - Delayed Quote
CZK
Kofola CeskoSlovensko a.s. (KOFOL.PR)
501.00
-4.00
(-0.79%)
At close: October 30 at 4:15:10 PM GMT+1
Currency in CZK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
505.00
505.00
501.00
501.00
501.00
1,232
Oct 29, 2026
505.00
505.00
503.00
505.00
505.00
1,454
Oct 27, 2026
502.00
507.00
502.00
503.00
503.00
1,441
Oct 26, 2026
501.00
510.00
497.50
504.00
504.00
3,438
Oct 23, 2026
502.00
506.00
500.00
505.00
505.00
3,496
Oct 22, 2026
503.00
507.00
502.00
503.00
503.00
689
Oct 21, 2026
504.00
508.00
503.00
503.00
503.00
2,375
Oct 20, 2026
502.00
507.00
502.00
504.00
504.00
820
Oct 19, 2026
510.00
510.00
502.00
502.00
502.00
1,853
Oct 16, 2026
510.00
511.00
507.00
510.00
510.00
3,098
Oct 15, 2026
510.00
510.00
505.00
510.00
510.00
2,174
Oct 14, 2026
508.00
510.00
507.00
510.00
510.00
1,379
Oct 13, 2026
510.00
511.00
508.00
509.00
509.00
1,190
Oct 12, 2026
511.00
511.00
506.00
508.00
508.00
1,060
Oct 9, 2026
511.00
511.00
505.00
507.00
507.00
1,798
Oct 8, 2026
511.00
512.00
506.00
511.00
511.00
2,078
Oct 7, 2026
508.00
510.00
505.00
510.00
510.00
2,075
Oct 6, 2026
507.00
510.00
507.00
507.00
507.00
2,752
Oct 5, 2026
516.00
516.00
507.00
510.00
510.00
6,053
Oct 2, 2026
512.00
517.00
510.00
514.00
514.00
4,004
Oct 1, 2026
510.00
514.00
510.00
512.00
512.00
2,283
Sep 30, 2026
510.00
513.00
510.00
510.00
510.00
3,107
Sep 29, 2026
514.00
514.00
506.00
510.00
510.00
2,420
Sep 25, 2026
510.00
515.00
507.00
508.00
508.00
1,566
Sep 24, 2026
513.00
515.00
508.00
510.00
510.00
1,136
Sep 23, 2026
511.00
514.00
510.00
511.00
511.00
4,097
Sep 22, 2026
518.00
518.00
511.00
511.00
511.00
1,736
Sep 21, 2026
516.00
518.00
512.00
512.00
512.00
2,133
Sep 18, 2026
516.00
516.00
512.00
516.00
516.00
1,332
Sep 17, 2026
516.00
517.00
511.00
516.00
516.00
3,200
Sep 16, 2026
516.00
516.00
512.00
515.00
515.00
1,513
Sep 15, 2026
512.00
518.00
507.00
512.00
512.00
7,500
Sep 14, 2026
518.00
518.00
512.00
512.00
512.00
1,863
Sep 11, 2026
516.00
518.00
511.00
518.00
518.00
2,032
Sep 10, 2026
518.00
518.00
511.00
516.00
516.00
2,906
Sep 9, 2026
514.00
516.00
508.00
508.00
508.00
3,387
Sep 8, 2026
514.00
515.00
510.00
513.00
513.00
1,776
Sep 7, 2026
513.00
515.00
509.00
514.00
514.00
3,306
Sep 4, 2026
510.00
513.00
508.00
513.00
513.00
2,277
Sep 3, 2026
510.00
510.00
507.00
510.00
510.00
1,612
Sep 2, 2026
512.00
513.00
504.00
510.00
510.00
3,046
Sep 1, 2026
514.00
514.00
506.00
512.00
512.00
3,056
Aug 31, 2026
514.00
514.00
508.00
509.00
509.00
2,389
Aug 28, 2026
508.00
514.00
506.00
514.00
514.00
2,835
Aug 27, 2026
509.00
510.00
506.00
506.00
506.00
1,623
Aug 26, 2026
510.00
510.00
506.00
510.00
510.00
1,430
Aug 25, 2026
510.00
510.00
508.00
510.00
510.00
3,440
Aug 24, 2026
508.00
510.00
508.00
510.00
510.00
2,334
Aug 21, 2026
510.00
510.00
508.00
508.00
508.00
1,675
Aug 20, 2026
510.00
514.00
509.00
510.00
510.00
930
Aug 19, 2026
513.00
514.00
510.00
510.00
510.00
1,765
Aug 18, 2026
512.00
512.00
508.00
512.00
512.00
1,536
Aug 17, 2026
506.00
511.00
506.00
510.00
510.00
2,867
Aug 14, 2026
509.00
510.00
507.00
507.00
507.00
1,325
Aug 13, 2026
508.00
511.00
507.00
509.00
509.00
1,086
Aug 12, 2026
510.00
511.00
506.00
507.00
507.00
1,342
Aug 11, 2026
503.00
510.00
503.00
505.00
505.00
3,010
Aug 10, 2026
506.00
508.00
501.00
502.00
502.00
2,694
Aug 7, 2026
507.00
507.00
500.00
501.00
501.00
4,569
Aug 6, 2026
508.00
509.00
503.00
507.00
507.00
1,857
Aug 5, 2026
508.00
509.00
502.00
508.00
508.00
1,319
Aug 4, 2026
506.00
510.00
506.00
508.00
508.00
2,039
Aug 3, 2026
499.00
506.00
499.00
506.00
506.00
3,722
Jul 31, 2026
506.00
506.00
499.50
501.00
501.00
2,636
Jul 30, 2026
502.00
504.00
499.00
504.00
504.00
1,427
Jul 29, 2026
505.00
505.00
499.00
500.00
500.00
785
Jul 28, 2026
500.00
501.00
499.00
499.00
499.00
3,434
Jul 27, 2026
504.00
505.00
501.00
501.00
501.00
1,011
Jul 24, 2026
504.00
504.00
500.00
503.00
503.00
832
Jul 23, 2026
499.00
506.00
499.00
499.00
499.00
1,366
Jul 22, 2026
507.00
507.00
499.00
499.00
499.00
3,311
Jul 21, 2026
506.00
509.00
501.00
504.00
504.00
2,241
Jul 20, 2026
503.00
510.00
501.00
503.00
503.00
2,406
Jul 17, 2026
500.00
507.00
500.00
500.00
500.00
1,343
Jul 16, 2026
507.00
510.00
498.50
500.00
500.00
2,139
Jul 15, 2026
498.00
499.00
492.00
497.00
497.00
1,183
Jul 14, 2026
496.50
498.00
492.00
497.00
497.00
1,307
Jul 13, 2026
496.00
498.50
495.00
496.00
496.00
2,666
Jul 10, 2026
495.00
495.00
491.00
494.00
494.00
1,934
Jul 9, 2026
490.00
490.00
488.00
490.00
490.00
3,053
Jul 8, 2026
498.00
498.00
488.50
494.00
494.00
1,394
Jul 7, 2026
490.00
493.00
484.50
489.00
489.00
3,968
Jul 3, 2026
489.00
494.00
489.00
493.00
493.00
2,700
Jul 2, 2026
498.00
498.00
486.00
492.50
492.50
3,476
Jul 1, 2026
493.00
499.00
486.00
492.00
492.00
6,475
Jun 30, 2026
503.00
504.00
493.00
493.00
493.00
4,006
Jun 29, 2026
504.00
505.00
495.00
502.00
502.00
4,590
Jun 26, 2026
507.00
510.00
505.00
505.00
505.00
3,818
Jun 25, 2026
21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
518.00
518.00
503.00
508.00
508.00
10,413
Jun 24, 2026
521.00
524.00
520.00
520.00
499.00
5,894
Jun 23, 2026
525.00
526.00
518.00
521.00
499.96
5,335
Jun 22, 2026
524.00
526.00
516.00
524.00
502.84
3,667
Jun 19, 2026
524.00
525.00
520.00
525.00
503.80
3,744
Jun 18, 2026
527.00
528.00
521.00
522.00
500.92
5,229
Jun 17, 2026
521.00
528.00
521.00
527.00
505.72
3,356
Jun 16, 2026
527.00
527.00
521.00
521.00
499.96
2,760
Jun 15, 2026
525.00
526.00
520.00
521.00
499.96
3,678
Jun 12, 2026
525.00
525.00
520.00
521.00
499.96
2,347
Jun 11, 2026
522.00
524.00
520.00
520.00
499.00
1,266
Jun 10, 2026
524.00
524.00
521.00
521.00
499.96
1,640
Jun 9, 2026
525.00
525.00
522.00
522.00
500.92
1,842
Jun 8, 2026
525.00
525.00
523.00
523.00
501.88
1,924
Jun 5, 2026
527.00
528.00
521.00
523.00
501.88
2,322
Jun 4, 2026
526.00
526.00
521.00
522.00
500.92
2,045
Jun 3, 2026
528.00
529.00
523.00
525.00
503.80
2,742
Jun 2, 2026
527.00
528.00
525.00
526.00
504.76
2,276
Jun 1, 2026
529.00
529.00
521.00
522.00
500.92
3,641
May 29, 2026
524.00
528.00
520.00
525.00
503.80
1,908
May 28, 2026
525.00
531.00
520.00
524.00
502.84
10,665
May 27, 2026
518.00
530.00
518.00
520.00
499.00
7,118
May 26, 2026
509.00
519.00
509.00
518.00
497.08
10,033
May 25, 2026
504.00
513.00
502.00
513.00
492.28
6,316
May 22, 2026
500.00
505.00
499.00
500.00
479.81
4,341
May 21, 2026
506.00
509.00
502.00
505.00
484.61
3,301
May 20, 2026
501.00
508.00
499.00
506.00
485.57
4,286
May 19, 2026
499.00
499.00
494.00
498.00
477.89
5,956
May 18, 2026
490.00
496.50
488.00
493.00
473.09
2,592
May 15, 2026
476.00
492.00
475.00
486.50
466.85
5,430
May 14, 2026
476.00
476.00
475.00
476.00
456.78
1,078
May 13, 2026
476.00
476.00
471.00
475.00
455.82
920
May 12, 2026
476.00
476.00
471.50
476.00
456.78
1,026
May 11, 2026
475.50
476.00
470.00
476.00
456.78
2,240
May 7, 2026
476.00
476.00
472.00
475.00
455.82
2,343
May 6, 2026
472.50
476.50
470.50
474.00
454.86
2,014
May 5, 2026
470.00
477.00
470.00
472.50
453.42
1,472
May 4, 2026
476.50
476.50
470.50
471.00
451.98
1,171
Apr 30, 2026
476.00
476.00
473.00
474.00
454.86
1,171
Apr 29, 2026
476.00
478.00
475.00
476.00
456.78
1,154
Apr 28, 2026
477.50
481.00
472.00
472.00
452.94
2,000
Apr 27, 2026
480.00
481.00
474.00
477.00
457.74
3,397
Apr 24, 2026
474.00
479.50
470.00
479.00
459.66
4,122
Apr 23, 2026
478.50
479.50
475.00
479.00
459.66
2,077
Apr 22, 2026
477.50
479.00
473.50
477.50
458.22
1,986
Apr 21, 2026
477.50
477.50
470.00
475.00
455.82
1,960
Apr 20, 2026
479.00
479.00
468.50
475.00
455.82
5,160
Apr 17, 2026
478.00
478.00
468.00
478.00
458.70
3,149
Apr 16, 2026
475.00
478.00
471.00
478.00
458.70
3,216
Apr 15, 2026
473.50
475.00
468.00
473.00
453.90
2,481
Apr 14, 2026
465.50
473.00
465.50
468.00
449.10
1,460
Apr 13, 2026
467.00
473.00
465.00
465.00
446.22
1,216
Apr 10, 2026
474.00
474.50
465.50
467.00
448.14
2,840
Apr 9, 2026
466.50
469.00
463.50
469.00
450.06
1,634
Apr 8, 2026
450.00
468.00
449.00
466.00
447.18
6,204
Apr 7, 2026
450.00
450.00
447.00
450.00
431.83
2,703
Apr 2, 2026
450.00
450.00
446.00
450.00
431.83
3,479
Apr 1, 2026
450.00
452.50
448.00
451.00
432.79
7,026
Mar 31, 2026
450.00
453.00
448.00
450.00
431.83
7,303
Mar 30, 2026
458.00
458.50
451.00
452.00
433.75
4,825
Mar 27, 2026
459.00
459.00
455.00
458.50
439.98
1,757
Mar 26, 2026
460.50
460.50
456.00
459.00
440.46
1,981
Mar 25, 2026
463.00
465.00
462.00
462.00
443.34
1,068
Mar 24, 2026
460.00
467.00
456.00
462.50
443.82
2,923
Mar 23, 2026
461.00
469.00
455.00
460.00
441.42
5,583
Mar 20, 2026
470.00
470.00
461.50
461.50
442.86
5,527
Mar 19, 2026
474.50
475.00
469.00
470.00
451.02
2,543
Mar 18, 2026
474.50
475.00
470.50
474.50
455.34
606
Mar 17, 2026
474.00
475.00
470.50
475.00
455.82
1,292
Mar 16, 2026
470.00
475.50
470.00
474.50
455.34
2,139
Mar 13, 2026
475.00
477.00
470.00
470.00
451.02
1,379
Mar 12, 2026
479.00
479.00
470.00
475.50
456.30
1,237
Mar 11, 2026
477.00
478.50
470.50
477.00
457.74
864
Mar 10, 2026
468.50
478.00
468.50
475.00
455.82
1,254
Mar 9, 2026
474.00
479.00
468.00
468.50
449.58
2,945
Mar 6, 2026
474.00
480.00
474.00
480.00
460.62
1,315
Mar 5, 2026
470.00
484.00
470.00
480.00
460.62
6,691
Mar 4, 2026
468.00
470.00
468.00
469.00
450.06
1,681
Mar 3, 2026
472.50
480.00
469.50
474.00
454.86
5,376
Mar 2, 2026
477.00
477.00
472.00
475.00
455.82
6,915
Feb 27, 2026
480.00
480.00
476.00
477.00
457.74
1,138
Feb 26, 2026
480.00
480.00
476.00
478.00
458.70
668
Feb 25, 2026
477.00
480.00
475.00
480.00
460.62
1,806
Feb 24, 2026
478.00
480.00
476.00
479.00
459.66
2,789
Feb 23, 2026
480.00
480.00
477.00
479.00
459.66
2,059
Feb 20, 2026
479.00
480.00
477.00
480.00
460.62
3,406
Feb 19, 2026
479.50
480.00
477.00
480.00
460.62
1,647
Feb 18, 2026
480.00
480.00
477.00
478.00
458.70
1,896
Feb 17, 2026
480.00
480.00
476.00
480.00
460.62
2,076
Feb 16, 2026
479.00
480.00
475.50
480.00
460.62
2,192
Feb 13, 2026
480.00
480.00
476.00
480.00
460.62
2,340
Feb 12, 2026
479.50
480.00
476.00
480.00
460.62
1,875
Feb 11, 2026
480.00
480.00
476.00
480.00
460.62
1,546
Feb 10, 2026
480.00
480.00
476.00
480.00
460.62
1,753
Feb 9, 2026
480.00
480.00
475.50
480.00
460.62
2,137
Feb 6, 2026
479.00
480.00
475.50
480.00
460.62
1,971
Feb 5, 2026
475.50
480.00
475.50
478.00
458.70
1,543
Feb 4, 2026
480.00
480.00
475.00
479.50
460.14
2,666
Feb 3, 2026
480.00
480.00
475.50
479.50
460.14
2,370
Feb 2, 2026
481.00
481.00
474.50
480.00
460.62
6,617
Jan 30, 2026
473.00
480.00
473.00
478.00
458.70
3,378
Jan 29, 2026
481.00
481.00
476.00
480.00
460.62
3,397
Jan 28, 2026
480.00
481.50
476.50
481.00
461.58
3,226
Jan 27, 2026
475.50
480.00
475.00
480.00
460.62
3,600
Jan 26, 2026
479.00
479.00
474.00
476.00
456.78
9,725
Jan 23, 2026
477.00
479.00
474.00
479.00
459.66
3,029
Jan 22, 2026
478.50
480.00
475.00
479.00
459.66
4,362
Jan 21, 2026
480.00
480.00
471.00
475.00
455.82
4,237
Jan 20, 2026
480.00
481.00
475.00
480.00
460.62
7,280
Jan 19, 2026
480.00
481.00
475.50
478.50
459.18
1,203
Jan 16, 2026
480.00
481.00
475.00
480.00
460.62
1,382
Jan 15, 2026
475.50
480.50
473.00
474.00
454.86
6,460
Jan 14, 2026
477.00
481.00
475.50
475.50
456.30
4,508
Jan 13, 2026
476.50
479.50
475.50
477.00
457.74
15,885
Jan 12, 2026
480.00
482.00
479.00
481.00
461.58
4,778
Jan 9, 2026
482.00
482.00
478.50
481.00
461.58
2,018
Jan 8, 2026
480.00
482.00
477.00
482.00
462.53
7,253
Jan 7, 2026
480.00
481.50
473.00
475.00
455.82
4,530
Jan 6, 2026
470.00
480.50
470.00
480.00
460.62
6,944
Jan 5, 2026
484.00
485.00
466.50
470.00
451.02
29,747
Jan 2, 2026
483.00
487.00
481.50
483.00
463.49
7,490
Dec 30, 2025
486.00
486.00
483.00
483.50
463.97
4,132
Dec 29, 2025
486.00
486.00
484.00
485.00
465.41
11,890
Dec 23, 2025
485.00
485.50
483.50
485.00
465.41
946
Dec 22, 2025
486.00
486.50
479.00
486.00
466.37
5,508
Dec 19, 2025
486.00
487.50
479.50
483.00
463.49
3,228
Dec 18, 2025
486.00
488.00
482.00
486.00
466.37
1,669
Dec 17, 2025
486.50
488.50
482.50
485.00
465.41
2,086
Dec 16, 2025
489.00
489.00
481.00
486.00
466.37
6,652
Dec 15, 2025
489.00
489.00
484.50
488.00
468.29
2,807
Dec 12, 2025
488.00
489.00
484.50
489.00
469.25
1,067
Dec 11, 2025
489.00
489.00
482.00
486.50
466.85
1,452
Dec 10, 2025
489.00
489.50
486.00
488.00
468.29
3,666
Dec 9, 2025
486.00
489.00
486.00
488.00
468.29
1,345
Dec 8, 2025
487.00
489.50
486.00
489.50
469.73
3,657
Dec 5, 2025
484.00
484.00
481.50
484.00
464.45
1,185
Dec 4, 2025
480.00
484.00
476.50
484.00
464.45
5,392
Dec 3, 2025
485.00
486.00
476.50
480.00
460.62
4,168
Dec 2, 2025
485.00
485.00
484.00
484.00
464.45
1,254
Dec 1, 2025
481.00
485.50
480.00
484.00
464.45
3,620
Nov 28, 2025
485.00
485.00
477.00
480.00
460.62
2,893
Nov 27, 2025
485.00
485.50
482.00
484.00
464.45
1,214
Nov 26, 2025
488.00
488.00
476.00
484.00
464.45
7,641
Nov 25, 2025
485.00
492.00
483.00
490.00
470.21
1,669
Nov 24, 2025
485.00
491.00
480.50
482.50
463.01
3,854
Nov 21, 2025
490.00
490.00
480.00
480.00
460.62
4,420
Nov 20, 2025
490.00
491.00
487.00
489.00
469.25
2,037
Nov 19, 2025
490.00
490.00
487.00
488.00
468.29
1,488
Nov 18, 2025
489.00
492.00
487.00
487.00
467.33
6,225
Nov 14, 2025
490.00
491.00
488.00
491.00
471.17
1,212
Nov 13, 2025
490.00
490.00
488.00
490.00
470.21
3,245
Nov 12, 2025
494.00
494.00
489.00
489.50
469.73
3,511
Nov 11, 2025
491.00
494.50
491.00
492.00
472.13
3,307
Nov 10, 2025
486.00
495.00
483.50
491.00
471.17
5,839
Nov 7, 2025
487.00
489.00
482.00
486.00
466.37
10,995
Nov 6, 2025
484.00
488.50
483.00
487.00
467.33
4,230
Nov 5, 2025
489.00
489.00
484.00
489.00
469.25
7,604
Nov 4, 2025
485.50
489.50
485.00
486.00
466.37
3,842
Nov 3, 2025
485.50
490.00
485.00
490.00
470.21
4,400
Oct 31, 2025
482.00
490.00
482.00
486.00
466.37
4,700
Oct 30, 2025
493.00
493.00
485.00
490.00
470.21
10,705
