E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 216.00 | 216.00 | 214.00 | 216.00 | 187.07 | 275 |
| 2024-05-27 | 214.00 | 214.00 | 214.00 | 214.00 | 185.34 | 500 |
| 2024-05-24 | 214.00 | 216.00 | 214.00 | 216.00 | 187.07 | 1,260 |
| 2024-05-23 | 218.00 | 218.00 | 216.00 | 216.00 | 187.07 | 329 |
| 2024-05-22 | 216.00 | 218.00 | 212.00 | 212.00 | 183.60 | 3,753 |
| 2024-05-21 | 214.00 | 218.00 | 214.00 | 218.00 | 188.80 | 2,085 |
| 2024-05-20 | 210.00 | 214.00 | 210.00 | 214.00 | 185.34 | 255 |
| 2024-05-17 | 214.00 | 216.00 | 214.00 | 214.00 | 185.34 | 993 |
| 2024-05-16 | 214.00 | 214.00 | 214.00 | 214.00 | 185.34 | 660 |
| 2024-05-15 | 210.00 | 216.00 | 208.00 | 214.00 | 185.34 | 4,420 |
| 2024-05-14 | 214.00 | 216.00 | 210.00 | 210.00 | 181.87 | 5,134 |
| 2024-05-13 | 200.00 | 220.00 | 200.00 | 214.00 | 185.34 | 15,569 |
| 2024-05-10 | 187.00 | 189.00 | 187.00 | 189.00 | 163.68 | 1,166 |
| 2024-05-09 | 187.00 | 187.00 | 187.00 | 187.00 | 161.95 | 31 |
| 2024-05-07 | 187.00 | 187.00 | 187.00 | 187.00 | 161.95 | 0 |
| 2024-05-06 | 184.00 | 187.00 | 179.00 | 187.00 | 161.95 | 1,246 |
| 2024-05-03 | 187.00 | 187.00 | 184.00 | 184.00 | 159.35 | 227 |
| 2024-05-02 | 186.00 | 186.00 | 185.00 | 185.00 | 160.22 | 168 |
| 2024-04-30 | 187.00 | 187.00 | 187.00 | 187.00 | 161.95 | 86 |
| 2024-04-29 | 188.00 | 189.00 | 179.00 | 179.00 | 155.02 | 3,484 |
| 2024-04-26 | 178.00 | 195.00 | 178.00 | 178.00 | 154.16 | 4,883 |
| 2024-04-25 | 175.00 | 178.00 | 175.00 | 178.00 | 154.16 | 2,978 |
| 2024-04-24 | 168.00 | 171.00 | 168.00 | 171.00 | 148.10 | 980 |
| 2024-04-23 | 169.00 | 175.00 | 169.00 | 175.00 | 151.56 | 126 |
| 2024-04-22 | 169.00 | 169.00 | 169.00 | 169.00 | 146.36 | 7 |
| 2024-04-19 | 173.00 | 175.00 | 169.00 | 169.00 | 146.36 | 112 |
| 2024-04-18 | 173.00 | 175.00 | 173.00 | 173.00 | 149.83 | 179 |
| 2024-04-17 | 166.00 | 173.00 | 166.00 | 173.00 | 149.83 | 249 |
| 2024-04-16 | 173.00 | 173.00 | 172.00 | 172.00 | 148.96 | 208 |
| 2024-04-15 | 172.00 | 172.00 | 172.00 | 172.00 | 148.96 | 0 |
| 2024-04-12 | 172.00 | 172.00 | 172.00 | 172.00 | 148.96 | 0 |
| 2024-04-11 | 172.00 | 172.00 | 172.00 | 172.00 | 148.96 | 32 |
| 2024-04-10 | 172.00 | 172.00 | 172.00 | 172.00 | 148.96 | 0 |
| 2024-04-09 | 172.00 | 172.00 | 172.00 | 172.00 | 148.96 | 58 |
| 2024-04-08 | 165.00 | 165.00 | 165.00 | 165.00 | 142.90 | 0 |
| 2024-04-05 | 166.00 | 173.00 | 165.00 | 165.00 | 142.90 | 555 |
| 2024-04-04 | 175.00 | 175.00 | 175.00 | 175.00 | 151.56 | 0 |
| 2024-04-03 | 175.00 | 175.00 | 175.00 | 175.00 | 151.56 | 170 |
| 2024-04-02 | 175.00 | 175.00 | 175.00 | 175.00 | 151.56 | 1 |
| 2024-03-28 | 172.00 | 172.00 | 172.00 | 172.00 | 148.96 | 435 |
| 2024-03-27 | 172.00 | 172.00 | 172.00 | 172.00 | 148.96 | 0 |
| 2024-03-26 | 172.00 | 172.00 | 172.00 | 172.00 | 148.96 | 20 |
| 2024-03-25 | 172.00 | 172.00 | 172.00 | 172.00 | 148.96 | 0 |
| 2024-03-22 | 172.00 | 172.00 | 172.00 | 172.00 | 148.96 | 5 |
| 2024-03-21 | 166.00 | 166.00 | 166.00 | 166.00 | 143.77 | 0 |
| 2024-03-20 | 175.00 | 175.00 | 166.00 | 166.00 | 143.77 | 120 |
| 2024-03-19 | 177.00 | 177.00 | 175.00 | 175.00 | 151.56 | 101 |
| 2024-03-18 | 169.00 | 169.00 | 167.00 | 167.00 | 144.63 | 50 |
| 2024-03-15 | 176.00 | 177.00 | 176.00 | 177.00 | 153.29 | 50 |
| 2024-03-14 | 166.00 | 176.00 | 166.00 | 176.00 | 152.43 | 208 |
| 2024-03-13 | 170.00 | 170.00 | 170.00 | 170.00 | 147.23 | 60 |
| 2024-03-12 | 162.00 | 170.00 | 162.00 | 170.00 | 147.23 | 14 |
| 2024-03-11 | 168.00 | 168.00 | 160.00 | 160.00 | 138.57 | 1,443 |
| 2024-03-08 | 175.00 | 175.00 | 167.00 | 167.00 | 144.63 | 171 |
| 2024-03-07 | 173.00 | 176.00 | 166.00 | 170.00 | 147.23 | 656 |
| 2024-03-06 | 181.00 | 181.00 | 181.00 | 181.00 | 156.76 | 0 |
| 2024-03-05 | 181.00 | 181.00 | 181.00 | 181.00 | 156.76 | 0 |
| 2024-03-04 | 181.00 | 181.00 | 181.00 | 181.00 | 156.76 | 65 |
| 2024-03-01 | 176.00 | 176.00 | 173.00 | 175.00 | 151.56 | 4,354 |
| 2024-02-29 | 175.00 | 175.00 | 175.00 | 175.00 | 151.56 | 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.