Bezvavlasy as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 432.00 | 450.00 | 432.00 | 450.00 | 450.00 | 7 |
| 2026-04-24 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-04-23 | 448.00 | 450.00 | 430.00 | 450.00 | 450.00 | 545 |
| 2026-04-22 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-04-21 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 38 |
| 2026-04-20 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 140 |
| 2026-04-17 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2026-04-16 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2026-04-15 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 12 |
| 2026-04-14 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2026-04-13 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2026-04-10 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2026-04-09 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2026-04-08 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2026-04-07 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2026-04-02 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2026-04-01 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2026-03-31 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2026-03-30 | 454.00 | 462.00 | 450.00 | 462.00 | 462.00 | 275 |
| 2026-03-27 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0 |
| 2026-03-26 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0 |
| 2026-03-25 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0 |
| 2026-03-24 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 50 |
| 2026-03-23 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0 |
| 2026-03-20 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0 |
| 2026-03-19 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 21 |
| 2026-03-18 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 40 |
| 2026-03-17 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2026-03-16 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2026-03-13 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2026-03-12 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 120 |
| 2026-03-11 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2026-03-10 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2026-03-09 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2026-03-06 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2026-03-05 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2026-03-04 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2026-03-03 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 89 |
| 2026-03-02 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2026-02-27 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2026-02-26 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2026-02-25 | 486.00 | 486.00 | 474.00 | 474.00 | 474.00 | 80 |
| 2026-02-24 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 120 |
| 2026-02-23 | 498.00 | 505.00 | 498.00 | 505.00 | 505.00 | 61 |
| 2026-02-20 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 1 |
| 2026-02-19 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-02-18 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-02-17 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 25 |
| 2026-02-16 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2026-02-13 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2026-02-12 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2026-02-11 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2026-02-10 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 80 |
| 2026-02-09 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 3 |
| 2026-02-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-02-05 | 500.00 | 500.00 | 472.00 | 500.00 | 500.00 | 1,200 |
| 2026-02-04 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 38 |
| 2026-02-03 | 486.00 | 500.00 | 486.00 | 500.00 | 500.00 | 20 |
| 2026-02-02 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-01-30 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
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.