E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 145.00 | 145.00 | 142.00 | 145.00 | 116.40 | 1,604 |
| 2022-09-21 | 150.00 | 150.00 | 150.00 | 150.00 | 120.42 | 0 |
| 2022-09-20 | 150.00 | 150.00 | 150.00 | 150.00 | 120.42 | 50 |
| 2022-09-19 | 153.00 | 153.00 | 153.00 | 153.00 | 122.82 | 2 |
| 2022-09-16 | 150.00 | 150.00 | 146.00 | 150.00 | 120.42 | 494 |
| 2022-09-15 | 159.00 | 159.00 | 159.00 | 159.00 | 121.86 | 109 |
| 2022-09-14 | 159.00 | 159.00 | 152.00 | 152.00 | 116.50 | 155 |
| 2022-09-13 | 160.00 | 160.00 | 160.00 | 160.00 | 122.63 | 34 |
| 2022-09-12 | 155.00 | 155.00 | 155.00 | 155.00 | 118.79 | 0 |
| 2022-09-09 | 155.00 | 155.00 | 155.00 | 155.00 | 118.79 | 0 |
| 2022-09-08 | 155.00 | 155.00 | 155.00 | 155.00 | 118.79 | 1,300 |
| 2022-09-07 | 167.00 | 167.00 | 149.00 | 155.00 | 118.79 | 260 |
| 2022-09-06 | 149.00 | 200.00 | 149.00 | 199.00 | 152.52 | 178 |
| 2022-09-05 | 146.00 | 149.00 | 145.00 | 149.00 | 114.20 | 227 |
| 2022-09-02 | 145.00 | 148.00 | 135.00 | 148.00 | 113.43 | 3,734 |
| 2022-09-01 | 145.00 | 149.00 | 145.00 | 149.00 | 114.20 | 100 |
| 2022-08-31 | 145.00 | 145.00 | 145.00 | 145.00 | 111.13 | 1,000 |
| 2022-08-30 | 140.00 | 144.00 | 140.00 | 144.00 | 110.36 | 154 |
| 2022-08-29 | 149.00 | 149.00 | 140.00 | 140.00 | 107.30 | 1,350 |
| 2022-08-26 | 149.00 | 149.00 | 149.00 | 149.00 | 114.20 | 12 |
| 2022-08-25 | 149.00 | 149.00 | 149.00 | 149.00 | 114.20 | 530 |
| 2022-08-24 | 146.00 | 146.00 | 146.00 | 146.00 | 111.90 | 153 |
| 2022-08-23 | 149.00 | 149.00 | 149.00 | 149.00 | 114.20 | 0 |
| 2022-08-22 | 148.00 | 149.00 | 147.00 | 149.00 | 114.20 | 833 |
| 2022-08-19 | 149.00 | 149.00 | 149.00 | 149.00 | 114.20 | 0 |
| 2022-08-18 | 149.00 | 149.00 | 149.00 | 149.00 | 114.20 | 0 |
| 2022-08-17 | 148.00 | 149.00 | 148.00 | 149.00 | 114.20 | 205 |
| 2022-08-16 | 144.00 | 149.00 | 144.00 | 148.00 | 113.43 | 2,655 |
| 2022-08-15 | 140.00 | 145.00 | 140.00 | 140.00 | 107.30 | 704 |
| 2022-08-12 | 138.00 | 138.00 | 138.00 | 138.00 | 105.77 | 98 |
| 2022-08-11 | 138.00 | 138.00 | 138.00 | 138.00 | 105.77 | 109 |
| 2022-08-10 | 135.00 | 135.00 | 135.00 | 135.00 | 103.47 | 0 |
| 2022-08-09 | 135.00 | 135.00 | 135.00 | 135.00 | 103.47 | 0 |
| 2022-08-08 | 138.00 | 138.00 | 135.00 | 135.00 | 103.47 | 145 |
| 2022-08-05 | 138.00 | 138.00 | 138.00 | 138.00 | 105.77 | 13 |
| 2022-08-04 | 138.00 | 138.00 | 138.00 | 138.00 | 105.77 | 151 |
| 2022-08-03 | 137.00 | 138.00 | 137.00 | 138.00 | 105.77 | 250 |
| 2022-08-02 | 139.00 | 139.00 | 139.00 | 139.00 | 106.53 | 5 |
| 2022-08-01 | 139.00 | 139.00 | 137.00 | 137.00 | 105.00 | 99 |
| 2022-07-29 | 140.00 | 140.00 | 140.00 | 140.00 | 107.30 | 0 |
| 2022-07-28 | 140.00 | 140.00 | 140.00 | 140.00 | 107.30 | 109 |
| 2022-07-27 | 139.00 | 139.00 | 139.00 | 139.00 | 106.53 | 82 |
| 2022-07-26 | 139.00 | 139.00 | 139.00 | 139.00 | 106.53 | 10 |
| 2022-07-25 | 129.00 | 140.00 | 129.00 | 140.00 | 107.30 | 691 |
| 2022-07-22 | 133.00 | 135.00 | 133.00 | 135.00 | 103.47 | 90 |
| 2022-07-21 | 132.00 | 132.00 | 132.00 | 132.00 | 101.17 | 0 |
| 2022-07-20 | 132.00 | 132.00 | 132.00 | 132.00 | 101.17 | 0 |
| 2022-07-19 | 128.00 | 132.00 | 128.00 | 132.00 | 101.17 | 350 |
| 2022-07-18 | 130.00 | 130.00 | 130.00 | 130.00 | 99.634 | 0 |
| 2022-07-15 | 130.00 | 130.00 | 130.00 | 130.00 | 99.634 | 18 |
| 2022-07-14 | 130.00 | 130.00 | 130.00 | 130.00 | 99.634 | 50 |
| 2022-07-13 | 126.00 | 126.00 | 126.00 | 126.00 | 96.568 | 415 |
| 2022-07-12 | 133.00 | 133.00 | 133.00 | 133.00 | 101.93 | 38 |
| 2022-07-11 | 133.00 | 133.00 | 133.00 | 133.00 | 101.93 | 19 |
| 2022-07-08 | 126.00 | 126.00 | 126.00 | 126.00 | 96.568 | 0 |
| 2022-07-07 | 126.00 | 126.00 | 126.00 | 126.00 | 96.568 | 0 |
| 2022-07-04 | 133.00 | 133.00 | 126.00 | 126.00 | 96.568 | 295 |
| 2022-07-01 | 133.00 | 133.00 | 133.00 | 133.00 | 101.93 | 261 |
| 2022-06-30 | 126.00 | 130.00 | 126.00 | 130.00 | 99.634 | 95 |
| 2022-06-29 | 130.00 | 130.00 | 130.00 | 130.00 | 99.634 | 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.