E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 214.00 | 214.00 | 212.00 | 214.00 | 185.34 | 560 |
| 2024-08-20 | 214.00 | 214.00 | 212.00 | 214.00 | 185.34 | 347 |
| 2024-08-19 | 214.00 | 214.00 | 212.00 | 214.00 | 185.34 | 498 |
| 2024-08-16 | 214.00 | 214.00 | 214.00 | 214.00 | 185.34 | 1,009 |
| 2024-08-15 | 214.00 | 214.00 | 214.00 | 214.00 | 185.34 | 194 |
| 2024-08-14 | 214.00 | 214.00 | 212.00 | 214.00 | 185.34 | 180 |
| 2024-08-13 | 214.00 | 214.00 | 214.00 | 214.00 | 185.34 | 76 |
| 2024-08-12 | 214.00 | 214.00 | 214.00 | 214.00 | 185.34 | 0 |
| 2024-08-09 | 214.00 | 214.00 | 214.00 | 214.00 | 185.34 | 239 |
| 2024-08-08 | 214.00 | 214.00 | 210.00 | 210.00 | 181.87 | 767 |
| 2024-08-07 | 214.00 | 214.00 | 214.00 | 214.00 | 185.34 | 75 |
| 2024-08-06 | 214.00 | 214.00 | 214.00 | 214.00 | 185.34 | 228 |
| 2024-08-05 | 214.00 | 214.00 | 208.00 | 208.00 | 180.14 | 1,786 |
| 2024-08-02 | 214.00 | 214.00 | 214.00 | 214.00 | 185.34 | 1,249 |
| 2024-08-01 | 214.00 | 214.00 | 214.00 | 214.00 | 185.34 | 340 |
| 2024-07-31 | 212.00 | 212.00 | 212.00 | 212.00 | 183.60 | 921 |
| 2024-07-30 | 214.00 | 214.00 | 214.00 | 214.00 | 185.34 | 0 |
| 2024-07-29 | 214.00 | 214.00 | 214.00 | 214.00 | 185.34 | 280 |
| 2024-07-26 | 216.00 | 216.00 | 214.00 | 214.00 | 185.34 | 637 |
| 2024-07-25 | 212.00 | 216.00 | 212.00 | 216.00 | 187.07 | 531 |
| 2024-07-24 | 216.00 | 216.00 | 216.00 | 216.00 | 187.07 | 71 |
| 2024-07-23 | 216.00 | 216.00 | 216.00 | 216.00 | 187.07 | 318 |
| 2024-07-22 | 216.00 | 216.00 | 210.00 | 216.00 | 187.07 | 7,972 |
| 2024-07-19 | 216.00 | 216.00 | 216.00 | 216.00 | 187.07 | 162 |
| 2024-07-18 | 216.00 | 216.00 | 216.00 | 216.00 | 187.07 | 2,090 |
| 2024-07-17 | 216.00 | 216.00 | 212.00 | 212.00 | 183.60 | 8,434 |
| 2024-07-16 | 216.00 | 216.00 | 212.00 | 216.00 | 187.07 | 6,975 |
| 2024-07-15 | 216.00 | 216.00 | 214.00 | 216.00 | 187.07 | 1,244 |
| 2024-07-12 | 216.00 | 216.00 | 214.00 | 214.00 | 185.34 | 836 |
| 2024-07-11 | 216.00 | 216.00 | 216.00 | 216.00 | 187.07 | 111 |
| 2024-07-10 | 216.00 | 216.00 | 216.00 | 216.00 | 187.07 | 193 |
| 2024-07-09 | 218.00 | 218.00 | 216.00 | 216.00 | 187.07 | 60 |
| 2024-07-08 | 214.00 | 216.00 | 210.00 | 216.00 | 187.07 | 8,094 |
| 2024-07-04 | 212.00 | 214.00 | 212.00 | 214.00 | 185.34 | 1,754 |
| 2024-07-03 | 214.00 | 216.00 | 214.00 | 214.00 | 185.34 | 1,786 |
| 2024-07-02 | 216.00 | 216.00 | 214.00 | 214.00 | 185.34 | 214 |
| 2024-07-01 | 214.00 | 214.00 | 212.00 | 214.00 | 185.34 | 1,276 |
| 2024-06-28 | 214.00 | 216.00 | 214.00 | 214.00 | 185.34 | 1,331 |
| 2024-06-27 | 214.00 | 216.00 | 214.00 | 214.00 | 185.34 | 758 |
| 2024-06-26 | 212.00 | 214.00 | 210.00 | 214.00 | 185.34 | 570 |
| 2024-06-25 | 216.00 | 216.00 | 210.00 | 214.00 | 185.34 | 3,327 |
| 2024-06-24 | 216.00 | 216.00 | 212.00 | 216.00 | 187.07 | 1,164 |
| 2024-06-21 | 216.00 | 216.00 | 214.00 | 214.00 | 185.34 | 615 |
| 2024-06-20 | 218.00 | 218.00 | 214.00 | 218.00 | 188.80 | 1,392 |
| 2024-06-19 | 216.00 | 218.00 | 216.00 | 218.00 | 188.80 | 265 |
| 2024-06-18 | 214.00 | 216.00 | 214.00 | 216.00 | 187.07 | 101 |
| 2024-06-17 | 216.00 | 216.00 | 214.00 | 216.00 | 187.07 | 1,539 |
| 2024-06-14 | 214.00 | 214.00 | 214.00 | 214.00 | 185.34 | 361 |
| 2024-06-13 | 214.00 | 214.00 | 214.00 | 214.00 | 185.34 | 450 |
| 2024-06-12 | 214.00 | 214.00 | 214.00 | 214.00 | 185.34 | 74 |
| 2024-06-11 | 216.00 | 216.00 | 214.00 | 214.00 | 185.34 | 246 |
| 2024-06-10 | 216.00 | 216.00 | 208.00 | 214.00 | 185.34 | 5,114 |
| 2024-06-07 | 216.00 | 216.00 | 210.00 | 216.00 | 187.07 | 78 |
| 2024-06-06 | 210.00 | 216.00 | 208.00 | 216.00 | 187.07 | 2,157 |
| 2024-06-05 | 216.00 | 216.00 | 210.00 | 210.00 | 181.87 | 2,052 |
| 2024-06-04 | 214.00 | 216.00 | 210.00 | 216.00 | 187.07 | 2,594 |
| 2024-06-03 | 216.00 | 216.00 | 214.00 | 214.00 | 185.34 | 1,859 |
| 2024-05-31 | 214.00 | 218.00 | 214.00 | 216.00 | 187.07 | 333 |
| 2024-05-30 | 216.00 | 218.00 | 214.00 | 218.00 | 188.80 | 493 |
| 2024-05-29 | 214.00 | 216.00 | 214.00 | 216.00 | 187.07 | 4,053 |
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.