E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 188.00 | 188.00 | 188.00 | 188.00 | 162.82 | 54 |
| 2023-11-30 | 183.00 | 183.00 | 183.00 | 183.00 | 158.49 | 0 |
| 2023-11-29 | 183.00 | 183.00 | 183.00 | 183.00 | 158.49 | 0 |
| 2023-11-28 | 183.00 | 183.00 | 183.00 | 183.00 | 158.49 | 1 |
| 2023-11-27 | 189.00 | 189.00 | 189.00 | 189.00 | 163.68 | 70 |
| 2023-11-24 | 189.00 | 189.00 | 189.00 | 189.00 | 163.68 | 0 |
| 2023-11-23 | 189.00 | 189.00 | 189.00 | 189.00 | 163.68 | 0 |
| 2023-11-22 | 189.00 | 189.00 | 189.00 | 189.00 | 163.68 | 2 |
| 2023-11-21 | 186.00 | 186.00 | 184.00 | 184.00 | 159.35 | 140 |
| 2023-11-20 | 186.00 | 186.00 | 186.00 | 186.00 | 161.09 | 0 |
| 2023-11-16 | 184.00 | 186.00 | 184.00 | 186.00 | 161.09 | 577 |
| 2023-11-15 | 185.00 | 189.00 | 185.00 | 189.00 | 163.68 | 356 |
| 2023-11-14 | 185.00 | 185.00 | 185.00 | 185.00 | 160.22 | 4 |
| 2023-11-13 | 185.00 | 185.00 | 185.00 | 185.00 | 160.22 | 20 |
| 2023-11-10 | 185.00 | 185.00 | 185.00 | 185.00 | 160.22 | 218 |
| 2023-11-09 | 184.00 | 184.00 | 180.00 | 180.00 | 155.89 | 222 |
| 2023-11-08 | 183.00 | 183.00 | 183.00 | 183.00 | 158.49 | 100 |
| 2023-11-07 | 184.00 | 184.00 | 184.00 | 184.00 | 159.35 | 102 |
| 2023-11-06 | 182.00 | 182.00 | 180.00 | 180.00 | 155.89 | 1,000 |
| 2023-11-03 | 184.00 | 184.00 | 184.00 | 184.00 | 159.35 | 40 |
| 2023-11-02 | 185.00 | 185.00 | 185.00 | 185.00 | 160.22 | 7 |
| 2023-11-01 | 187.00 | 187.00 | 185.00 | 185.00 | 160.22 | 88 |
| 2023-10-31 | 184.00 | 184.00 | 184.00 | 184.00 | 159.35 | 66 |
| 2023-10-30 | 185.00 | 185.00 | 185.00 | 185.00 | 160.22 | 16 |
| 2023-10-27 | 183.00 | 183.00 | 183.00 | 183.00 | 158.49 | 0 |
| 2023-10-26 | 183.00 | 183.00 | 183.00 | 183.00 | 158.49 | 0 |
| 2023-10-25 | 183.00 | 183.00 | 183.00 | 183.00 | 158.49 | 0 |
| 2023-10-24 | 186.00 | 186.00 | 183.00 | 183.00 | 158.49 | 40 |
| 2023-10-23 | 181.00 | 181.00 | 181.00 | 181.00 | 156.76 | 0 |
| 2023-10-20 | 181.00 | 181.00 | 181.00 | 181.00 | 156.76 | 66 |
| 2023-10-19 | 181.00 | 181.00 | 181.00 | 181.00 | 156.76 | 25 |
| 2023-10-18 | 188.00 | 188.00 | 188.00 | 188.00 | 162.82 | 0 |
| 2023-10-17 | 188.00 | 188.00 | 188.00 | 188.00 | 162.82 | 150 |
| 2023-10-16 | 188.00 | 188.00 | 188.00 | 188.00 | 162.82 | 0 |
| 2023-10-13 | 188.00 | 188.00 | 188.00 | 188.00 | 162.82 | 0 |
| 2023-10-12 | 186.00 | 188.00 | 181.00 | 188.00 | 162.82 | 346 |
| 2023-10-11 | 186.00 | 186.00 | 183.00 | 186.00 | 161.09 | 9,778 |
| 2023-10-10 | 179.00 | 179.00 | 179.00 | 179.00 | 155.02 | 0 |
| 2023-10-09 | 179.00 | 179.00 | 179.00 | 179.00 | 155.02 | 0 |
| 2023-10-06 | 179.00 | 179.00 | 179.00 | 179.00 | 155.02 | 191 |
| 2023-10-05 | 186.00 | 186.00 | 186.00 | 186.00 | 161.09 | 20 |
| 2023-10-04 | 181.00 | 182.00 | 179.00 | 182.00 | 157.62 | 119 |
| 2023-10-03 | 185.00 | 185.00 | 180.00 | 180.00 | 155.89 | 400 |
| 2023-10-02 | 185.00 | 185.00 | 185.00 | 185.00 | 160.22 | 380 |
| 2023-09-29 | 185.00 | 185.00 | 185.00 | 185.00 | 160.22 | 2 |
| 2023-09-27 | 180.00 | 180.00 | 180.00 | 180.00 | 155.89 | 81 |
| 2023-09-26 | 180.00 | 180.00 | 180.00 | 180.00 | 155.89 | 50 |
| 2023-09-25 | 183.00 | 185.00 | 183.00 | 185.00 | 160.22 | 383 |
| 2023-09-22 | 182.00 | 182.00 | 182.00 | 182.00 | 157.62 | 100 |
| 2023-09-21 | 181.00 | 181.00 | 181.00 | 181.00 | 156.76 | 0 |
| 2023-09-20 | 181.00 | 181.00 | 181.00 | 181.00 | 156.76 | 100 |
| 2023-09-19 | 185.00 | 185.00 | 180.00 | 182.00 | 157.62 | 1,973 |
| 2023-09-18 | 193.00 | 193.00 | 180.00 | 181.00 | 156.76 | 1,673 |
| 2023-09-15 | 189.00 | 195.00 | 189.00 | 195.00 | 156.54 | 1,005 |
| 2023-09-14 | 184.00 | 184.00 | 184.00 | 184.00 | 147.71 | 0 |
| 2023-09-13 | 185.00 | 185.00 | 184.00 | 184.00 | 147.71 | 151 |
| 2023-09-12 | 188.00 | 188.00 | 182.00 | 182.00 | 146.10 | 142 |
| 2023-09-11 | 188.00 | 188.00 | 188.00 | 188.00 | 150.92 | 13 |
| 2023-09-08 | 189.00 | 189.00 | 189.00 | 189.00 | 151.72 | 0 |
| 2023-09-07 | 189.00 | 189.00 | 189.00 | 189.00 | 151.72 | 52 |
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.