E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 176.00 | 176.00 | 175.00 | 175.00 | 151.56 | 165 |
| 2024-02-27 | 175.00 | 175.00 | 175.00 | 175.00 | 151.56 | 0 |
| 2024-02-26 | 179.00 | 179.00 | 175.00 | 175.00 | 151.56 | 224 |
| 2024-02-23 | 180.00 | 180.00 | 180.00 | 180.00 | 155.89 | 0 |
| 2024-02-22 | 180.00 | 180.00 | 180.00 | 180.00 | 155.89 | 60 |
| 2024-02-21 | 180.00 | 180.00 | 180.00 | 180.00 | 155.89 | 95 |
| 2024-02-20 | 180.00 | 180.00 | 180.00 | 180.00 | 155.89 | 45 |
| 2024-02-19 | 182.00 | 182.00 | 181.00 | 181.00 | 156.76 | 60 |
| 2024-02-16 | 179.00 | 179.00 | 179.00 | 179.00 | 155.02 | 0 |
| 2024-02-15 | 179.00 | 179.00 | 179.00 | 179.00 | 155.02 | 2 |
| 2024-02-14 | 179.00 | 179.00 | 179.00 | 179.00 | 155.02 | 15 |
| 2024-02-13 | 178.00 | 183.00 | 178.00 | 179.00 | 155.02 | 306 |
| 2024-02-12 | 182.00 | 183.00 | 182.00 | 182.00 | 157.62 | 700 |
| 2024-02-09 | 180.00 | 180.00 | 180.00 | 180.00 | 155.89 | 751 |
| 2024-02-08 | 183.00 | 183.00 | 183.00 | 183.00 | 158.49 | 0 |
| 2024-02-07 | 183.00 | 183.00 | 183.00 | 183.00 | 158.49 | 2 |
| 2024-02-06 | 178.00 | 178.00 | 178.00 | 178.00 | 154.16 | 0 |
| 2024-02-05 | 175.00 | 178.00 | 175.00 | 178.00 | 154.16 | 128 |
| 2024-02-02 | 177.00 | 178.00 | 173.00 | 173.00 | 149.83 | 712 |
| 2024-02-01 | 179.00 | 179.00 | 178.00 | 178.00 | 154.16 | 167 |
| 2024-01-31 | 178.00 | 178.00 | 178.00 | 178.00 | 154.16 | 215 |
| 2024-01-30 | 178.00 | 178.00 | 178.00 | 178.00 | 154.16 | 785 |
| 2024-01-29 | 178.00 | 178.00 | 177.00 | 178.00 | 154.16 | 2,004 |
| 2024-01-26 | 184.00 | 184.00 | 182.00 | 182.00 | 157.62 | 215 |
| 2024-01-25 | 178.00 | 179.00 | 177.00 | 179.00 | 155.02 | 310 |
| 2024-01-24 | 179.00 | 179.00 | 179.00 | 179.00 | 155.02 | 0 |
| 2024-01-23 | 179.00 | 179.00 | 179.00 | 179.00 | 155.02 | 0 |
| 2024-01-22 | 181.00 | 181.00 | 179.00 | 179.00 | 155.02 | 391 |
| 2024-01-19 | 188.00 | 188.00 | 188.00 | 188.00 | 162.82 | 30 |
| 2024-01-18 | 188.00 | 188.00 | 188.00 | 188.00 | 162.82 | 4 |
| 2024-01-17 | 185.00 | 185.00 | 185.00 | 185.00 | 160.22 | 40 |
| 2024-01-16 | 186.00 | 186.00 | 186.00 | 186.00 | 161.09 | 15 |
| 2024-01-15 | 188.00 | 188.00 | 188.00 | 188.00 | 162.82 | 19 |
| 2024-01-12 | 186.00 | 186.00 | 186.00 | 186.00 | 161.09 | 41 |
| 2024-01-11 | 186.00 | 186.00 | 186.00 | 186.00 | 161.09 | 0 |
| 2024-01-10 | 186.00 | 186.00 | 186.00 | 186.00 | 161.09 | 25 |
| 2024-01-09 | 186.00 | 186.00 | 182.00 | 185.00 | 160.22 | 318 |
| 2024-01-08 | 187.00 | 187.00 | 175.00 | 175.00 | 151.56 | 1,720 |
| 2024-01-05 | 179.00 | 179.00 | 179.00 | 179.00 | 155.02 | 100 |
| 2024-01-04 | 188.00 | 188.00 | 188.00 | 188.00 | 162.82 | 1 |
| 2024-01-03 | 180.00 | 180.00 | 180.00 | 180.00 | 155.89 | 350 |
| 2024-01-02 | 180.00 | 182.00 | 180.00 | 182.00 | 157.62 | 317 |
| 2023-12-29 | 179.00 | 180.00 | 179.00 | 180.00 | 155.89 | 427 |
| 2023-12-28 | 179.00 | 179.00 | 179.00 | 179.00 | 155.02 | 400 |
| 2023-12-27 | 183.00 | 183.00 | 180.00 | 180.00 | 155.89 | 13 |
| 2023-12-22 | 180.00 | 180.00 | 175.00 | 175.00 | 151.56 | 2,892 |
| 2023-12-21 | 184.00 | 184.00 | 184.00 | 184.00 | 159.35 | 2 |
| 2023-12-20 | 183.00 | 183.00 | 183.00 | 183.00 | 158.49 | 0 |
| 2023-12-19 | 181.00 | 183.00 | 181.00 | 183.00 | 158.49 | 452 |
| 2023-12-18 | 181.00 | 181.00 | 181.00 | 181.00 | 156.76 | 247 |
| 2023-12-15 | 185.00 | 185.00 | 184.00 | 184.00 | 159.35 | 7 |
| 2023-12-14 | 182.00 | 185.00 | 181.00 | 181.00 | 156.76 | 250 |
| 2023-12-13 | 188.00 | 188.00 | 188.00 | 188.00 | 162.82 | 12 |
| 2023-12-12 | 188.00 | 188.00 | 179.00 | 179.00 | 155.02 | 348 |
| 2023-12-11 | 188.00 | 188.00 | 188.00 | 188.00 | 162.82 | 0 |
| 2023-12-08 | 182.00 | 188.00 | 181.00 | 188.00 | 162.82 | 341 |
| 2023-12-07 | 181.00 | 184.00 | 181.00 | 184.00 | 159.35 | 296 |
| 2023-12-06 | 184.00 | 184.00 | 184.00 | 184.00 | 159.35 | 37 |
| 2023-12-05 | 183.00 | 183.00 | 180.00 | 180.00 | 155.89 | 1,000 |
| 2023-12-04 | 188.00 | 188.00 | 188.00 | 188.00 | 162.82 | 40 |
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.