E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 135.00 | 135.00 | 135.00 | 135.00 | 108.37 | 0 |
| 2023-03-14 | 135.00 | 135.00 | 135.00 | 135.00 | 108.37 | 0 |
| 2023-03-13 | 135.00 | 135.00 | 135.00 | 135.00 | 108.37 | 97 |
| 2023-03-10 | 133.00 | 133.00 | 133.00 | 133.00 | 106.77 | 100 |
| 2023-03-09 | 135.00 | 135.00 | 135.00 | 135.00 | 108.37 | 25 |
| 2023-03-08 | 135.00 | 135.00 | 135.00 | 135.00 | 108.37 | 0 |
| 2023-03-07 | 135.00 | 135.00 | 135.00 | 135.00 | 108.37 | 0 |
| 2023-03-06 | 135.00 | 135.00 | 135.00 | 135.00 | 108.37 | 0 |
| 2023-03-03 | 135.00 | 135.00 | 135.00 | 135.00 | 108.37 | 0 |
| 2023-03-02 | 135.00 | 135.00 | 135.00 | 135.00 | 108.37 | 0 |
| 2023-03-01 | 129.00 | 136.00 | 129.00 | 135.00 | 108.37 | 260 |
| 2023-02-28 | 131.00 | 137.00 | 128.00 | 128.00 | 102.75 | 1,303 |
| 2023-02-27 | 129.00 | 135.00 | 129.00 | 133.00 | 106.77 | 324 |
| 2023-02-24 | 131.00 | 131.00 | 129.00 | 129.00 | 103.56 | 1,042 |
| 2023-02-23 | 135.00 | 135.00 | 135.00 | 135.00 | 108.37 | 20 |
| 2023-02-22 | 133.00 | 133.00 | 133.00 | 133.00 | 106.77 | 650 |
| 2023-02-21 | 133.00 | 136.00 | 133.00 | 136.00 | 109.18 | 274 |
| 2023-02-20 | 136.00 | 136.00 | 136.00 | 136.00 | 109.18 | 0 |
| 2023-02-17 | 136.00 | 136.00 | 136.00 | 136.00 | 109.18 | 185 |
| 2023-02-16 | 137.00 | 137.00 | 137.00 | 137.00 | 109.98 | 30 |
| 2023-02-15 | 136.00 | 136.00 | 136.00 | 136.00 | 109.18 | 20 |
| 2023-02-14 | 137.00 | 137.00 | 133.00 | 136.00 | 109.18 | 129 |
| 2023-02-13 | 133.00 | 136.00 | 133.00 | 136.00 | 109.18 | 465 |
| 2023-02-10 | 137.00 | 137.00 | 137.00 | 137.00 | 109.98 | 0 |
| 2023-02-09 | 137.00 | 137.00 | 137.00 | 137.00 | 109.98 | 125 |
| 2023-02-08 | 137.00 | 137.00 | 137.00 | 137.00 | 109.98 | 10 |
| 2023-02-07 | 138.00 | 138.00 | 138.00 | 138.00 | 110.78 | 30 |
| 2023-02-06 | 133.00 | 133.00 | 133.00 | 133.00 | 106.77 | 0 |
| 2023-02-03 | 133.00 | 133.00 | 133.00 | 133.00 | 106.77 | 52 |
| 2023-02-02 | 135.00 | 138.00 | 135.00 | 135.00 | 108.37 | 420 |
| 2023-02-01 | 136.00 | 136.00 | 136.00 | 136.00 | 109.18 | 17 |
| 2023-01-31 | 136.00 | 136.00 | 136.00 | 136.00 | 109.18 | 0 |
| 2023-01-30 | 136.00 | 136.00 | 136.00 | 136.00 | 109.18 | 74 |
| 2023-01-27 | 135.00 | 138.00 | 135.00 | 135.00 | 108.37 | 390 |
| 2023-01-26 | 137.00 | 137.00 | 137.00 | 137.00 | 109.98 | 30 |
| 2023-01-25 | 138.00 | 138.00 | 138.00 | 138.00 | 110.78 | 0 |
| 2023-01-24 | 138.00 | 139.00 | 138.00 | 138.00 | 110.78 | 21 |
| 2023-01-23 | 129.00 | 129.00 | 129.00 | 129.00 | 103.56 | 0 |
| 2023-01-20 | 129.00 | 129.00 | 129.00 | 129.00 | 103.56 | 0 |
| 2023-01-19 | 129.00 | 129.00 | 129.00 | 129.00 | 103.56 | 0 |
| 2023-01-18 | 129.00 | 129.00 | 129.00 | 129.00 | 103.56 | 0 |
| 2023-01-17 | 129.00 | 129.00 | 129.00 | 129.00 | 103.56 | 0 |
| 2023-01-16 | 129.00 | 129.00 | 129.00 | 129.00 | 103.56 | 0 |
| 2023-01-13 | 129.00 | 129.00 | 129.00 | 129.00 | 103.56 | 0 |
| 2023-01-12 | 129.00 | 129.00 | 129.00 | 129.00 | 103.56 | 0 |
| 2023-01-11 | 129.00 | 129.00 | 129.00 | 129.00 | 103.56 | 0 |
| 2023-01-10 | 140.00 | 141.00 | 129.00 | 129.00 | 103.56 | 4,210 |
| 2023-01-09 | 130.00 | 130.00 | 130.00 | 130.00 | 104.36 | 9 |
| 2023-01-06 | 135.00 | 135.00 | 135.00 | 135.00 | 108.37 | 0 |
| 2023-01-05 | 135.00 | 135.00 | 135.00 | 135.00 | 108.37 | 190 |
| 2023-01-04 | 133.00 | 143.00 | 133.00 | 141.00 | 113.19 | 133 |
| 2023-01-03 | 125.00 | 133.00 | 125.00 | 133.00 | 106.77 | 71 |
| 2023-01-02 | 128.00 | 129.00 | 128.00 | 129.00 | 103.56 | 999 |
| 2022-12-30 | 127.00 | 127.00 | 127.00 | 127.00 | 101.95 | 0 |
| 2022-12-29 | 127.00 | 127.00 | 127.00 | 127.00 | 101.95 | 0 |
| 2022-12-28 | 127.00 | 127.00 | 127.00 | 127.00 | 101.95 | 53 |
| 2022-12-27 | 127.00 | 127.00 | 126.00 | 127.00 | 101.95 | 140 |
| 2022-12-23 | 127.00 | 127.00 | 127.00 | 127.00 | 101.95 | 235 |
| 2022-12-22 | 127.00 | 127.00 | 127.00 | 127.00 | 101.95 | 10 |
| 2022-12-21 | 128.00 | 128.00 | 128.00 | 128.00 | 102.75 | 100 |
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.