Bezvavlasy as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-01-28 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-01-27 | 500.00 | 510.00 | 480.00 | 510.00 | 510.00 | 1,550 |
| 2026-01-26 | 505.00 | 515.00 | 480.00 | 515.00 | 515.00 | 3,011 |
| 2026-01-23 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-01-22 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 40 |
| 2026-01-21 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-01-20 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-01-19 | 500.00 | 535.00 | 500.00 | 535.00 | 535.00 | 1,056 |
| 2026-01-16 | 510.00 | 525.00 | 500.00 | 500.00 | 500.00 | 1,790 |
| 2026-01-15 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-01-14 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-01-13 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-01-12 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 50 |
| 2026-01-09 | 540.00 | 540.00 | 500.00 | 500.00 | 500.00 | 1,030 |
| 2026-01-08 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2026-01-07 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2026-01-06 | 515.00 | 550.00 | 500.00 | 540.00 | 540.00 | 3,020 |
| 2026-01-05 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 20 |
| 2026-01-02 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 25 |
| 2025-12-30 | 520.00 | 520.00 | 496.00 | 515.00 | 515.00 | 260 |
| 2025-12-29 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 190 |
| 2025-12-23 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-12-22 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 65 |
| 2025-12-19 | 510.00 | 550.00 | 510.00 | 525.00 | 525.00 | 622 |
| 2025-12-18 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 25 |
| 2025-12-17 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2025-12-16 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2025-12-15 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2025-12-12 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2025-12-11 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2025-12-10 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 120 |
| 2025-12-09 | 500.00 | 560.00 | 500.00 | 550.00 | 550.00 | 4,193 |
| 2025-12-08 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-12-05 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-12-04 | 500.00 | 580.00 | 500.00 | 580.00 | 580.00 | 3,342 |
| 2025-12-03 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-12-02 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-12-01 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-11-28 | 570.00 | 590.00 | 550.00 | 590.00 | 590.00 | 3,350 |
| 2025-11-27 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 8 |
| 2025-11-26 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 20 |
| 2025-11-25 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-11-24 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 14 |
| 2025-11-21 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-11-20 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-11-19 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-11-18 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2025-11-14 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 20 |
| 2025-11-13 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 20 |
| 2025-11-12 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 80 |
| 2025-11-11 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2025-11-10 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2025-11-07 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2025-11-06 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 15 |
| 2025-11-05 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2025-11-04 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2025-11-03 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2025-10-31 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2025-10-30 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 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.