Bezvavlasy as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 570.00 | 610.00 | 570.00 | 610.00 | 610.00 | 38 |
| 2025-08-04 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2025-08-01 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 20 |
| 2025-07-31 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 41 |
| 2025-07-30 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 181 |
| 2025-07-29 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-07-28 | 565.00 | 580.00 | 555.00 | 580.00 | 580.00 | 168 |
| 2025-07-25 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 641 |
| 2025-07-24 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 378 |
| 2025-07-23 | 585.00 | 585.00 | 570.00 | 580.00 | 580.00 | 750 |
| 2025-07-22 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 570 |
| 2025-07-21 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2025-07-18 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 340 |
| 2025-07-17 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 38 |
| 2025-07-16 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 496 |
| 2025-07-15 | 625.00 | 625.00 | 600.00 | 600.00 | 600.00 | 361 |
| 2025-07-14 | 625.00 | 625.00 | 600.00 | 620.00 | 620.00 | 144 |
| 2025-07-11 | 605.00 | 625.00 | 600.00 | 620.00 | 620.00 | 485 |
| 2025-07-10 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 240 |
| 2025-07-09 | 645.00 | 645.00 | 605.00 | 605.00 | 605.00 | 234 |
| 2025-07-08 | 570.00 | 645.00 | 570.00 | 645.00 | 645.00 | 592 |
| 2025-07-07 | 595.00 | 595.00 | 580.00 | 580.00 | 580.00 | 350 |
| 2025-07-04 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 260 |
| 2025-07-03 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 208 |
| 2025-07-02 | 620.00 | 620.00 | 580.00 | 600.00 | 600.00 | 632 |
| 2025-07-01 | 650.00 | 650.00 | 605.00 | 620.00 | 620.00 | 3,401 |
| 2025-06-30 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2025-06-27 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2025-06-26 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2025-06-25 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2025-06-24 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 70 |
| 2025-06-23 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 7 |
| 2025-06-20 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-06-19 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 94 |
| 2025-06-18 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-06-17 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-06-16 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-06-13 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 30 |
| 2025-06-12 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 71 |
| 2025-06-11 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-06-10 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2025-06-09 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 8 |
| 2025-06-06 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 19 |
| 2025-06-05 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 200 |
| 2025-06-04 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 25 |
| 2025-06-03 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 55 |
| 2025-06-02 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 32 |
| 2025-05-30 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 14 |
| 2025-05-29 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2025-05-28 | 690.00 | 720.00 | 690.00 | 720.00 | 720.00 | 1,452 |
| 2025-05-27 | 710.00 | 710.00 | 695.00 | 695.00 | 695.00 | 431 |
| 2025-05-26 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 134 |
| 2025-05-23 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | 130 |
| 2025-05-22 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-05-21 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-05-20 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 150 |
| 2025-05-19 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-05-16 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-05-15 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2025-05-14 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 304 |
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.