E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 178.00 | 178.00 | 178.00 | 178.00 | 142.89 | 282 |
| 2023-06-12 | 176.00 | 176.00 | 176.00 | 176.00 | 141.29 | 106 |
| 2023-06-09 | 177.00 | 177.00 | 177.00 | 177.00 | 142.09 | 0 |
| 2023-06-08 | 177.00 | 177.00 | 177.00 | 177.00 | 142.09 | 55 |
| 2023-06-07 | 180.00 | 180.00 | 170.00 | 179.00 | 143.70 | 5,673 |
| 2023-06-06 | 180.00 | 181.00 | 175.00 | 181.00 | 145.30 | 1,550 |
| 2023-06-05 | 183.00 | 183.00 | 175.00 | 175.00 | 140.48 | 1,771 |
| 2023-06-02 | 181.00 | 182.00 | 181.00 | 182.00 | 146.10 | 271 |
| 2023-06-01 | 181.00 | 181.00 | 175.00 | 180.00 | 144.50 | 1,518 |
| 2023-05-31 | 182.00 | 182.00 | 181.00 | 181.00 | 145.30 | 557 |
| 2023-05-30 | 179.00 | 181.00 | 174.00 | 181.00 | 145.30 | 2,548 |
| 2023-05-29 | 182.00 | 182.00 | 180.00 | 180.00 | 144.50 | 770 |
| 2023-05-26 | 185.00 | 185.00 | 181.00 | 181.00 | 145.30 | 2,355 |
| 2023-05-25 | 182.00 | 185.00 | 182.00 | 184.00 | 147.71 | 4,296 |
| 2023-05-24 | 183.00 | 183.00 | 182.00 | 182.00 | 146.10 | 2,023 |
| 2023-05-23 | 175.00 | 183.00 | 175.00 | 183.00 | 146.91 | 12,619 |
| 2023-05-22 | 170.00 | 180.00 | 170.00 | 170.00 | 136.47 | 9,295 |
| 2023-05-19 | 166.00 | 190.00 | 165.00 | 168.00 | 134.86 | 5,058 |
| 2023-05-18 | 160.00 | 160.00 | 160.00 | 160.00 | 128.44 | 250 |
| 2023-05-17 | 152.00 | 154.00 | 148.00 | 154.00 | 123.63 | 3,628 |
| 2023-05-16 | 159.00 | 159.00 | 145.00 | 148.00 | 118.81 | 2,967 |
| 2023-05-15 | 160.00 | 160.00 | 160.00 | 160.00 | 128.44 | 1,354 |
| 2023-05-12 | 158.00 | 158.00 | 158.00 | 158.00 | 126.84 | 100 |
| 2023-05-11 | 161.00 | 163.00 | 161.00 | 161.00 | 129.25 | 1,650 |
| 2023-05-10 | 166.00 | 166.00 | 165.00 | 165.00 | 132.46 | 341 |
| 2023-05-09 | 167.00 | 167.00 | 167.00 | 167.00 | 134.06 | 904 |
| 2023-05-05 | 169.00 | 170.00 | 165.00 | 167.00 | 134.06 | 443 |
| 2023-05-04 | 168.00 | 168.00 | 168.00 | 168.00 | 134.86 | 312 |
| 2023-05-03 | 161.00 | 165.00 | 161.00 | 165.00 | 132.46 | 1,495 |
| 2023-05-02 | 155.00 | 163.00 | 155.00 | 160.00 | 128.44 | 4,218 |
| 2023-04-28 | 155.00 | 155.00 | 155.00 | 155.00 | 124.43 | 690 |
| 2023-04-27 | 147.00 | 152.00 | 147.00 | 149.00 | 119.61 | 1,295 |
| 2023-04-26 | 137.00 | 147.00 | 137.00 | 147.00 | 118.01 | 7,699 |
| 2023-04-25 | 143.00 | 143.00 | 141.00 | 141.00 | 113.19 | 302 |
| 2023-04-24 | 140.00 | 141.00 | 140.00 | 141.00 | 113.19 | 410 |
| 2023-04-21 | 138.00 | 138.00 | 138.00 | 138.00 | 110.78 | 0 |
| 2023-04-20 | 138.00 | 138.00 | 138.00 | 138.00 | 110.78 | 108 |
| 2023-04-19 | 140.00 | 140.00 | 140.00 | 140.00 | 112.39 | 302 |
| 2023-04-18 | 140.00 | 140.00 | 140.00 | 140.00 | 112.39 | 131 |
| 2023-04-17 | 144.00 | 144.00 | 135.00 | 135.00 | 108.37 | 126 |
| 2023-04-14 | 144.00 | 144.00 | 144.00 | 144.00 | 115.60 | 425 |
| 2023-04-13 | 139.00 | 139.00 | 139.00 | 139.00 | 111.58 | 6 |
| 2023-04-12 | 143.00 | 144.00 | 143.00 | 144.00 | 115.60 | 1,613 |
| 2023-04-11 | 143.00 | 144.00 | 143.00 | 144.00 | 115.60 | 503 |
| 2023-04-06 | 143.00 | 143.00 | 143.00 | 143.00 | 114.80 | 109 |
| 2023-04-05 | 143.00 | 143.00 | 143.00 | 143.00 | 114.80 | 420 |
| 2023-04-04 | 143.00 | 143.00 | 143.00 | 143.00 | 114.80 | 320 |
| 2023-04-03 | 143.00 | 143.00 | 143.00 | 143.00 | 114.80 | 0 |
| 2023-03-31 | 143.00 | 143.00 | 143.00 | 143.00 | 114.80 | 6 |
| 2023-03-30 | 140.00 | 144.00 | 140.00 | 144.00 | 115.60 | 102 |
| 2023-03-29 | 137.00 | 140.00 | 137.00 | 140.00 | 112.39 | 2,984 |
| 2023-03-28 | 135.00 | 135.00 | 135.00 | 135.00 | 108.37 | 0 |
| 2023-03-27 | 134.00 | 135.00 | 134.00 | 135.00 | 108.37 | 323 |
| 2023-03-24 | 134.00 | 134.00 | 134.00 | 134.00 | 107.57 | 0 |
| 2023-03-23 | 134.00 | 134.00 | 134.00 | 134.00 | 107.57 | 0 |
| 2023-03-22 | 134.00 | 134.00 | 134.00 | 134.00 | 107.57 | 740 |
| 2023-03-21 | 134.00 | 134.00 | 134.00 | 134.00 | 107.57 | 35 |
| 2023-03-20 | 131.00 | 131.00 | 130.00 | 130.00 | 104.36 | 140 |
| 2023-03-17 | 130.00 | 130.00 | 130.00 | 130.00 | 104.36 | 54 |
| 2023-03-16 | 135.00 | 135.00 | 135.00 | 135.00 | 108.37 | 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.