E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 124.00 | 124.00 | 124.00 | 124.00 | 99.543 | 0 |
| 2022-12-19 | 124.00 | 124.00 | 124.00 | 124.00 | 99.543 | 0 |
| 2022-12-16 | 124.00 | 124.00 | 124.00 | 124.00 | 99.543 | 0 |
| 2022-12-15 | 124.00 | 124.00 | 124.00 | 124.00 | 99.543 | 112 |
| 2022-12-14 | 128.00 | 128.00 | 124.00 | 124.00 | 99.543 | 7 |
| 2022-12-13 | 126.00 | 126.00 | 126.00 | 126.00 | 101.15 | 0 |
| 2022-12-12 | 129.00 | 129.00 | 126.00 | 126.00 | 101.15 | 543 |
| 2022-12-09 | 130.00 | 130.00 | 129.00 | 129.00 | 103.56 | 271 |
| 2022-12-08 | 130.00 | 131.00 | 130.00 | 131.00 | 105.16 | 310 |
| 2022-12-07 | 129.00 | 129.00 | 129.00 | 129.00 | 103.56 | 51 |
| 2022-12-06 | 137.00 | 137.00 | 129.00 | 129.00 | 103.56 | 318 |
| 2022-12-05 | 138.00 | 138.00 | 129.00 | 129.00 | 103.56 | 4,698 |
| 2022-12-02 | 134.00 | 134.00 | 134.00 | 134.00 | 107.57 | 76 |
| 2022-12-01 | 138.00 | 138.00 | 138.00 | 138.00 | 110.78 | 0 |
| 2022-11-30 | 138.00 | 138.00 | 138.00 | 138.00 | 110.78 | 0 |
| 2022-11-29 | 138.00 | 138.00 | 138.00 | 138.00 | 110.78 | 123 |
| 2022-11-28 | 138.00 | 138.00 | 138.00 | 138.00 | 110.78 | 0 |
| 2022-11-25 | 138.00 | 138.00 | 138.00 | 138.00 | 110.78 | 15 |
| 2022-11-24 | 135.00 | 138.00 | 134.00 | 138.00 | 110.78 | 152 |
| 2022-11-23 | 136.00 | 136.00 | 136.00 | 136.00 | 109.18 | 100 |
| 2022-11-22 | 138.00 | 138.00 | 135.00 | 135.00 | 108.37 | 190 |
| 2022-11-21 | 140.00 | 140.00 | 140.00 | 140.00 | 112.39 | 96 |
| 2022-11-18 | 140.00 | 140.00 | 140.00 | 140.00 | 112.39 | 60 |
| 2022-11-16 | 140.00 | 140.00 | 140.00 | 140.00 | 112.39 | 44 |
| 2022-11-15 | 141.00 | 141.00 | 141.00 | 141.00 | 113.19 | 0 |
| 2022-11-14 | 142.00 | 142.00 | 141.00 | 141.00 | 113.19 | 248 |
| 2022-11-11 | 142.00 | 142.00 | 142.00 | 142.00 | 113.99 | 0 |
| 2022-11-10 | 142.00 | 142.00 | 142.00 | 142.00 | 113.99 | 0 |
| 2022-11-09 | 140.00 | 142.00 | 140.00 | 142.00 | 113.99 | 50 |
| 2022-11-08 | 142.00 | 142.00 | 142.00 | 142.00 | 113.99 | 0 |
| 2022-11-07 | 142.00 | 142.00 | 142.00 | 142.00 | 113.99 | 121 |
| 2022-11-04 | 142.00 | 142.00 | 142.00 | 142.00 | 113.99 | 0 |
| 2022-11-03 | 142.00 | 142.00 | 142.00 | 142.00 | 113.99 | 3 |
| 2022-11-02 | 145.00 | 145.00 | 145.00 | 145.00 | 116.40 | 0 |
| 2022-11-01 | 145.00 | 145.00 | 145.00 | 145.00 | 116.40 | 6 |
| 2022-10-31 | 140.00 | 145.00 | 140.00 | 145.00 | 116.40 | 150 |
| 2022-10-27 | 140.00 | 140.00 | 140.00 | 140.00 | 112.39 | 0 |
| 2022-10-26 | 140.00 | 140.00 | 140.00 | 140.00 | 112.39 | 20 |
| 2022-10-25 | 140.00 | 145.00 | 140.00 | 140.00 | 112.39 | 363 |
| 2022-10-24 | 145.00 | 145.00 | 145.00 | 145.00 | 116.40 | 98 |
| 2022-10-21 | 140.00 | 145.00 | 140.00 | 145.00 | 116.40 | 70 |
| 2022-10-20 | 145.00 | 145.00 | 139.00 | 139.00 | 111.58 | 77 |
| 2022-10-19 | 142.00 | 142.00 | 142.00 | 142.00 | 113.99 | 32 |
| 2022-10-18 | 142.00 | 142.00 | 142.00 | 142.00 | 113.99 | 0 |
| 2022-10-17 | 142.00 | 142.00 | 142.00 | 142.00 | 113.99 | 19 |
| 2022-10-14 | 138.00 | 138.00 | 138.00 | 138.00 | 110.78 | 103 |
| 2022-10-13 | 144.00 | 144.00 | 144.00 | 144.00 | 115.60 | 0 |
| 2022-10-12 | 142.00 | 144.00 | 132.00 | 144.00 | 115.60 | 1,594 |
| 2022-10-11 | 142.00 | 145.00 | 142.00 | 145.00 | 116.40 | 98 |
| 2022-10-10 | 142.00 | 142.00 | 142.00 | 142.00 | 113.99 | 0 |
| 2022-10-07 | 140.00 | 142.00 | 140.00 | 142.00 | 113.99 | 533 |
| 2022-10-06 | 151.00 | 151.00 | 151.00 | 151.00 | 121.22 | 0 |
| 2022-10-05 | 151.00 | 151.00 | 151.00 | 151.00 | 121.22 | 2 |
| 2022-10-04 | 151.00 | 151.00 | 151.00 | 151.00 | 121.22 | 280 |
| 2022-10-03 | 151.00 | 151.00 | 151.00 | 151.00 | 121.22 | 1 |
| 2022-09-30 | 149.00 | 149.00 | 149.00 | 149.00 | 119.61 | 139 |
| 2022-09-29 | 145.00 | 145.00 | 145.00 | 145.00 | 116.40 | 0 |
| 2022-09-27 | 145.00 | 145.00 | 145.00 | 145.00 | 116.40 | 0 |
| 2022-09-26 | 145.00 | 145.00 | 145.00 | 145.00 | 116.40 | 0 |
| 2022-09-23 | 145.00 | 145.00 | 145.00 | 145.00 | 116.40 | 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.