Bezvavlasy as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 2,000 |
| 2024-02-26 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1,000 |
| 2024-02-23 | 750.00 | 750.00 | 735.00 | 735.00 | 735.00 | 1,000 |
| 2024-02-22 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2024-02-21 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 40 |
| 2024-02-20 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1,604 |
| 2024-02-19 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1,174 |
| 2024-02-16 | 745.00 | 770.00 | 745.00 | 750.00 | 750.00 | 4,002 |
| 2024-02-15 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2024-02-14 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 27 |
| 2024-02-13 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2024-02-12 | 750.00 | 750.00 | 745.00 | 745.00 | 745.00 | 91 |
| 2024-02-09 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2024-02-08 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2024-02-07 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 10 |
| 2024-02-06 | 750.00 | 750.00 | 745.00 | 745.00 | 745.00 | 66 |
| 2024-02-05 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 50 |
| 2024-02-02 | 740.00 | 750.00 | 740.00 | 750.00 | 750.00 | 35 |
| 2024-02-01 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 35 |
| 2024-01-31 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-01-30 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-01-29 | 745.00 | 745.00 | 725.00 | 725.00 | 725.00 | 41 |
| 2024-01-26 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2024-01-25 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2024-01-24 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2024-01-23 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2024-01-22 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 2 |
| 2024-01-19 | 730.00 | 730.00 | 725.00 | 725.00 | 725.00 | 140 |
| 2024-01-18 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 185 |
| 2024-01-17 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 120 |
| 2024-01-16 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-01-15 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 251 |
| 2024-01-12 | 725.00 | 745.00 | 725.00 | 745.00 | 745.00 | 440 |
| 2024-01-11 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 8,552 |
| 2024-01-10 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 7,644 |
| 2024-01-09 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2024-01-08 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 40 |
| 2024-01-05 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 60 |
| 2024-01-04 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,007 |
| 2024-01-03 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | 500 |
| 2024-01-02 | 735.00 | 735.00 | 700.00 | 700.00 | 700.00 | 8,000 |
| 2023-12-29 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 100 |
| 2023-12-28 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 94 |
| 2023-12-27 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 40 |
| 2023-12-22 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-12-21 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 582 |
| 2023-12-20 | 745.00 | 745.00 | 720.00 | 730.00 | 730.00 | 776 |
| 2023-12-19 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2023-12-18 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 153 |
| 2023-12-15 | 700.00 | 750.00 | 700.00 | 725.00 | 725.00 | 2,872 |
| 2023-12-14 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 17 |
| 2023-12-13 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,280 |
| 2023-12-12 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 3 |
| 2023-12-11 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | 30 |
| 2023-12-08 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 250 |
| 2023-12-07 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-12-06 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2,498 |
| 2023-12-05 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-12-04 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-12-01 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 49 |
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.