Bezvavlasy as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2024-08-19 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 4 |
| 2024-08-16 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-08-15 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-08-14 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-08-13 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-08-12 | 725.00 | 725.00 | 715.00 | 725.00 | 725.00 | 107 |
| 2024-08-09 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2024-08-08 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2024-08-07 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2024-08-06 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2024-08-05 | 725.00 | 725.00 | 700.00 | 715.00 | 715.00 | 416 |
| 2024-08-02 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 100 |
| 2024-08-01 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-07-31 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 108 |
| 2024-07-30 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 33 |
| 2024-07-29 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 15 |
| 2024-07-26 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2024-07-25 | 720.00 | 720.00 | 695.00 | 720.00 | 720.00 | 1,026 |
| 2024-07-24 | 705.00 | 720.00 | 700.00 | 720.00 | 720.00 | 501 |
| 2024-07-23 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 500 |
| 2024-07-22 | 705.00 | 720.00 | 700.00 | 720.00 | 720.00 | 707 |
| 2024-07-19 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2024-07-18 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 401 |
| 2024-07-17 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-07-16 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-07-15 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-07-12 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 60 |
| 2024-07-11 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 11 |
| 2024-07-10 | 705.00 | 725.00 | 705.00 | 725.00 | 725.00 | 49 |
| 2024-07-09 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-07-08 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 10 |
| 2024-07-04 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 200 |
| 2024-07-03 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | 215 |
| 2024-07-02 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 138 |
| 2024-07-01 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 5,604 |
| 2024-06-28 | 710.00 | 725.00 | 710.00 | 725.00 | 725.00 | 130 |
| 2024-06-27 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2024-06-26 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2024-06-25 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 36,018 |
| 2024-06-24 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 74 |
| 2024-06-21 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2024-06-20 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 3 |
| 2024-06-19 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 37,000 |
| 2024-06-18 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 27 |
| 2024-06-17 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 10 |
| 2024-06-14 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1 |
| 2024-06-13 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 210 |
| 2024-06-12 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 192 |
| 2024-06-11 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 639 |
| 2024-06-10 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 287 |
| 2024-06-07 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 4,695 |
| 2024-06-06 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 2,342 |
| 2024-06-05 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2,449 |
| 2024-06-04 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 600 |
| 2024-06-03 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,057 |
| 2024-05-31 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 110 |
| 2024-05-30 | 680.00 | 695.00 | 680.00 | 695.00 | 695.00 | 1,191 |
| 2024-05-29 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | 522 |
| 2024-05-28 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | 70 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.