E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 189.00 | 189.00 | 188.00 | 188.00 | 150.92 | 94 |
| 2023-09-05 | 184.00 | 189.00 | 180.00 | 189.00 | 151.72 | 613 |
| 2023-09-04 | 188.00 | 188.00 | 188.00 | 188.00 | 150.92 | 3 |
| 2023-09-01 | 186.00 | 186.00 | 186.00 | 186.00 | 149.31 | 0 |
| 2023-08-31 | 186.00 | 186.00 | 186.00 | 186.00 | 149.31 | 0 |
| 2023-08-30 | 186.00 | 186.00 | 186.00 | 186.00 | 149.31 | 0 |
| 2023-08-29 | 186.00 | 186.00 | 186.00 | 186.00 | 149.31 | 336 |
| 2023-08-28 | 184.00 | 184.00 | 180.00 | 184.00 | 147.71 | 2,769 |
| 2023-08-25 | 184.00 | 184.00 | 184.00 | 184.00 | 147.71 | 100 |
| 2023-08-24 | 189.00 | 189.00 | 183.00 | 183.00 | 146.91 | 500 |
| 2023-08-23 | 190.00 | 190.00 | 189.00 | 189.00 | 151.72 | 525 |
| 2023-08-22 | 189.00 | 189.00 | 189.00 | 189.00 | 151.72 | 560 |
| 2023-08-21 | 192.00 | 192.00 | 189.00 | 189.00 | 151.72 | 1,005 |
| 2023-08-18 | 189.00 | 189.00 | 189.00 | 189.00 | 151.72 | 400 |
| 2023-08-17 | 192.00 | 192.00 | 189.00 | 189.00 | 151.72 | 3,748 |
| 2023-08-16 | 192.00 | 192.00 | 192.00 | 192.00 | 154.13 | 18 |
| 2023-08-15 | 193.00 | 193.00 | 192.00 | 192.00 | 154.13 | 61 |
| 2023-08-14 | 194.00 | 194.00 | 192.00 | 192.00 | 154.13 | 214 |
| 2023-08-11 | 191.00 | 193.00 | 189.00 | 190.00 | 152.53 | 1,069 |
| 2023-08-10 | 191.00 | 193.00 | 191.00 | 193.00 | 154.93 | 107 |
| 2023-08-09 | 191.00 | 193.00 | 191.00 | 193.00 | 154.93 | 1,648 |
| 2023-08-08 | 195.00 | 195.00 | 190.00 | 193.00 | 154.93 | 444 |
| 2023-08-07 | 195.00 | 195.00 | 188.00 | 188.00 | 150.92 | 9,637 |
| 2023-08-04 | 192.00 | 198.00 | 192.00 | 198.00 | 158.95 | 636 |
| 2023-08-03 | 192.00 | 193.00 | 191.00 | 191.00 | 153.33 | 727 |
| 2023-08-02 | 181.00 | 192.00 | 181.00 | 191.00 | 153.33 | 4,050 |
| 2023-08-01 | 192.00 | 192.00 | 183.00 | 183.00 | 146.91 | 65 |
| 2023-07-31 | 192.00 | 192.00 | 181.00 | 181.00 | 145.30 | 409 |
| 2023-07-28 | 192.00 | 192.00 | 181.00 | 181.00 | 145.30 | 116 |
| 2023-07-27 | 180.00 | 192.00 | 180.00 | 192.00 | 154.13 | 476 |
| 2023-07-26 | 180.00 | 180.00 | 178.00 | 178.00 | 142.89 | 580 |
| 2023-07-25 | 179.00 | 179.00 | 179.00 | 179.00 | 143.70 | 300 |
| 2023-07-24 | 178.00 | 179.00 | 178.00 | 179.00 | 143.70 | 200 |
| 2023-07-21 | 180.00 | 180.00 | 179.00 | 179.00 | 143.70 | 350 |
| 2023-07-20 | 180.00 | 180.00 | 179.00 | 179.00 | 143.70 | 199 |
| 2023-07-19 | 180.00 | 180.00 | 179.00 | 180.00 | 144.50 | 711 |
| 2023-07-18 | 180.00 | 180.00 | 178.00 | 179.00 | 143.70 | 629 |
| 2023-07-17 | 180.00 | 180.00 | 180.00 | 180.00 | 144.50 | 0 |
| 2023-07-14 | 184.00 | 184.00 | 180.00 | 180.00 | 144.50 | 100 |
| 2023-07-13 | 180.00 | 180.00 | 180.00 | 180.00 | 144.50 | 0 |
| 2023-07-12 | 180.00 | 180.00 | 180.00 | 180.00 | 144.50 | 331 |
| 2023-07-11 | 178.00 | 178.00 | 178.00 | 178.00 | 142.89 | 0 |
| 2023-07-10 | 178.00 | 178.00 | 178.00 | 178.00 | 142.89 | 0 |
| 2023-07-07 | 181.00 | 181.00 | 178.00 | 178.00 | 142.89 | 85 |
| 2023-07-04 | 178.00 | 180.00 | 178.00 | 178.00 | 142.89 | 291 |
| 2023-07-03 | 173.00 | 179.00 | 172.00 | 178.00 | 142.89 | 360 |
| 2023-06-30 | 171.00 | 171.00 | 171.00 | 171.00 | 137.27 | 0 |
| 2023-06-29 | 180.00 | 181.00 | 171.00 | 171.00 | 137.27 | 2,825 |
| 2023-06-28 | 180.00 | 180.00 | 175.00 | 175.00 | 140.48 | 145 |
| 2023-06-27 | 179.00 | 179.00 | 179.00 | 179.00 | 143.70 | 60 |
| 2023-06-26 | 175.00 | 175.00 | 175.00 | 175.00 | 140.48 | 70 |
| 2023-06-23 | 177.00 | 177.00 | 177.00 | 177.00 | 142.09 | 2 |
| 2023-06-22 | 177.00 | 177.00 | 177.00 | 177.00 | 142.09 | 303 |
| 2023-06-21 | 180.00 | 180.00 | 180.00 | 180.00 | 144.50 | 0 |
| 2023-06-20 | 179.00 | 180.00 | 176.00 | 180.00 | 144.50 | 199 |
| 2023-06-19 | 175.00 | 175.00 | 175.00 | 175.00 | 140.48 | 0 |
| 2023-06-16 | 177.00 | 177.00 | 175.00 | 175.00 | 140.48 | 2,332 |
| 2023-06-15 | 176.00 | 176.00 | 176.00 | 176.00 | 141.29 | 0 |
| 2023-06-14 | 178.00 | 178.00 | 176.00 | 176.00 | 141.29 | 143 |
| 2023-06-13 | 178.00 | 178.00 | 178.00 | 178.00 | 142.89 | 282 |
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.