Bezvavlasy as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1,099 |
| 2024-05-24 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 10 |
| 2024-05-23 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 135 |
| 2024-05-22 | 695.00 | 700.00 | 680.00 | 680.00 | 680.00 | 3,638 |
| 2024-05-21 | 710.00 | 710.00 | 675.00 | 675.00 | 675.00 | 1,250 |
| 2024-05-20 | 700.00 | 710.00 | 680.00 | 710.00 | 710.00 | 1,032 |
| 2024-05-17 | 700.00 | 715.00 | 700.00 | 700.00 | 700.00 | 4,046 |
| 2024-05-16 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2024-05-15 | 715.00 | 745.00 | 715.00 | 745.00 | 745.00 | 30 |
| 2024-05-14 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 1,208 |
| 2024-05-13 | 685.00 | 710.00 | 680.00 | 705.00 | 705.00 | 1,128 |
| 2024-05-10 | 710.00 | 710.00 | 680.00 | 680.00 | 680.00 | 1,005 |
| 2024-05-09 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 145 |
| 2024-05-07 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 8 |
| 2024-05-06 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 270 |
| 2024-05-03 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 616 |
| 2024-05-02 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2024-04-30 | 715.00 | 715.00 | 675.00 | 675.00 | 675.00 | 123 |
| 2024-04-29 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2024-04-26 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 9 |
| 2024-04-25 | 675.00 | 690.00 | 675.00 | 690.00 | 690.00 | 44 |
| 2024-04-24 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 15 |
| 2024-04-23 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 142 |
| 2024-04-22 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2024-04-19 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2024-04-18 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 60 |
| 2024-04-17 | 675.00 | 710.00 | 675.00 | 710.00 | 710.00 | 56 |
| 2024-04-16 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 70 |
| 2024-04-15 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 35 |
| 2024-04-12 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 10 |
| 2024-04-11 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2024-04-10 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2024-04-09 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 12 |
| 2024-04-08 | 720.00 | 720.00 | 680.00 | 680.00 | 680.00 | 136 |
| 2024-04-05 | 690.00 | 690.00 | 675.00 | 675.00 | 675.00 | 225 |
| 2024-04-04 | 680.00 | 700.00 | 680.00 | 700.00 | 700.00 | 10 |
| 2024-04-03 | 680.00 | 700.00 | 670.00 | 700.00 | 700.00 | 297 |
| 2024-04-02 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 328 |
| 2024-03-28 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 450 |
| 2024-03-27 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 100 |
| 2024-03-26 | 700.00 | 700.00 | 660.00 | 660.00 | 660.00 | 234 |
| 2024-03-25 | 680.00 | 700.00 | 680.00 | 700.00 | 700.00 | 145 |
| 2024-03-22 | 660.00 | 680.00 | 660.00 | 680.00 | 680.00 | 545 |
| 2024-03-21 | 690.00 | 690.00 | 660.00 | 660.00 | 660.00 | 768 |
| 2024-03-20 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 252 |
| 2024-03-19 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 1 |
| 2024-03-18 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2024-03-15 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | 334 |
| 2024-03-14 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,034 |
| 2024-03-13 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2024-03-12 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2024-03-11 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 10 |
| 2024-03-08 | 735.00 | 735.00 | 700.00 | 700.00 | 700.00 | 839 |
| 2024-03-07 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2024-03-06 | 705.00 | 720.00 | 700.00 | 720.00 | 720.00 | 1,540 |
| 2024-03-05 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2024-03-04 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 399 |
| 2024-03-01 | 730.00 | 730.00 | 725.00 | 725.00 | 725.00 | 98 |
| 2024-02-29 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 101 |
| 2024-02-28 | 715.00 | 715.00 | 710.00 | 710.00 | 710.00 | 1,000 |
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.