Bezvavlasy as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 5 |
| 2026-07-22 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 10 |
| 2026-07-21 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-07-20 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-07-17 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-07-16 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-07-15 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-07-14 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-07-13 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-07-10 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 47 |
| 2026-07-09 | 400.00 | 400.00 | 380.00 | 390.00 | 390.00 | 306 |
| 2026-07-08 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-07-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 40 |
| 2026-07-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 4 |
| 2026-07-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1 |
| 2026-06-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 50 |
| 2026-06-29 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-06-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-06-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-06-24 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-06-23 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-06-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2026-06-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 138 |
| 2026-06-18 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 21 |
| 2026-06-17 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-06-16 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-06-15 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-06-12 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-06-11 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-06-10 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | 161 |
| 2026-06-09 | 392.00 | 440.00 | 392.00 | 440.00 | 440.00 | 362 |
| 2026-06-08 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2026-06-05 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 17 |
| 2026-06-04 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-06-03 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 80 |
| 2026-06-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-06-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 25 |
| 2026-05-29 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-05-28 | 410.00 | 410.00 | 378.00 | 400.00 | 400.00 | 162 |
| 2026-05-27 | 410.00 | 410.00 | 406.00 | 406.00 | 406.00 | 82 |
| 2026-05-26 | 406.00 | 410.00 | 400.00 | 410.00 | 410.00 | 145 |
| 2026-05-25 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-05-22 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-05-21 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 121 |
| 2026-05-20 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 20 |
| 2026-05-19 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2026-05-18 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2026-05-15 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 66 |
| 2026-05-14 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2026-05-13 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 4 |
| 2026-05-12 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2026-05-11 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2026-05-07 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 10 |
| 2026-05-06 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2026-05-05 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2026-05-04 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 1 |
| 2026-04-30 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2026-04-29 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2026-04-28 | 440.00 | 470.00 | 434.00 | 434.00 | 434.00 | 464 |
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.