E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 133.00 | 133.00 | 127.00 | 130.00 | 99.634 | 155 |
| 2022-06-27 | 133.00 | 133.00 | 132.00 | 132.00 | 101.17 | 216 |
| 2022-06-24 | 133.00 | 133.00 | 133.00 | 133.00 | 101.93 | 21 |
| 2022-06-23 | 132.00 | 133.00 | 132.00 | 133.00 | 101.93 | 876 |
| 2022-06-22 | 133.00 | 133.00 | 130.00 | 130.00 | 99.634 | 200 |
| 2022-06-21 | 130.00 | 130.00 | 130.00 | 130.00 | 99.634 | 0 |
| 2022-06-20 | 130.00 | 130.00 | 130.00 | 130.00 | 99.634 | 3 |
| 2022-06-17 | 130.00 | 130.00 | 130.00 | 130.00 | 99.634 | 38 |
| 2022-06-16 | 130.00 | 130.00 | 130.00 | 130.00 | 99.634 | 1 |
| 2022-06-15 | 130.00 | 130.00 | 130.00 | 130.00 | 99.634 | 30 |
| 2022-06-14 | 130.00 | 130.00 | 130.00 | 130.00 | 99.634 | 300 |
| 2022-06-13 | 128.00 | 130.00 | 128.00 | 130.00 | 99.634 | 489 |
| 2022-06-10 | 129.00 | 129.00 | 129.00 | 129.00 | 98.868 | 0 |
| 2022-06-09 | 129.00 | 129.00 | 129.00 | 129.00 | 98.868 | 0 |
| 2022-06-08 | 129.00 | 129.00 | 129.00 | 129.00 | 98.868 | 80 |
| 2022-06-07 | 129.00 | 129.00 | 129.00 | 129.00 | 98.868 | 204 |
| 2022-06-06 | 129.00 | 129.00 | 129.00 | 129.00 | 98.868 | 0 |
| 2022-06-03 | 129.00 | 129.00 | 129.00 | 129.00 | 98.868 | 0 |
| 2022-06-02 | 129.00 | 129.00 | 129.00 | 129.00 | 98.868 | 0 |
| 2022-06-01 | 129.00 | 129.00 | 129.00 | 129.00 | 98.868 | 12 |
| 2022-05-31 | 123.00 | 123.00 | 123.00 | 123.00 | 94.269 | 0 |
| 2022-05-30 | 125.00 | 125.00 | 123.00 | 123.00 | 94.269 | 562 |
| 2022-05-27 | 127.00 | 127.00 | 127.00 | 127.00 | 97.335 | 998 |
| 2022-05-26 | 129.00 | 129.00 | 129.00 | 129.00 | 98.868 | 0 |
| 2022-05-25 | 129.00 | 130.00 | 129.00 | 129.00 | 98.868 | 204 |
| 2022-05-24 | 130.00 | 130.00 | 130.00 | 130.00 | 99.634 | 0 |
| 2022-05-23 | 130.00 | 130.00 | 130.00 | 130.00 | 99.634 | 63 |
| 2022-05-20 | 130.00 | 130.00 | 130.00 | 130.00 | 99.634 | 123 |
| 2022-05-19 | 129.00 | 129.00 | 129.00 | 129.00 | 98.868 | 0 |
| 2022-05-18 | 130.00 | 130.00 | 129.00 | 129.00 | 98.868 | 205 |
| 2022-05-17 | 129.00 | 129.00 | 129.00 | 129.00 | 98.868 | 0 |
| 2022-05-16 | 129.00 | 130.00 | 129.00 | 129.00 | 98.868 | 206 |
| 2022-05-13 | 126.00 | 126.00 | 126.00 | 126.00 | 96.568 | 0 |
| 2022-05-12 | 126.00 | 126.00 | 126.00 | 126.00 | 96.568 | 5 |
| 2022-05-11 | 126.00 | 126.00 | 126.00 | 126.00 | 96.568 | 20 |
| 2022-05-10 | 123.00 | 123.00 | 123.00 | 123.00 | 94.269 | 0 |
| 2022-05-09 | 129.00 | 130.00 | 123.00 | 123.00 | 94.269 | 2,080 |
| 2022-05-06 | 123.00 | 123.00 | 123.00 | 123.00 | 94.269 | 0 |
| 2022-05-05 | 130.00 | 130.00 | 123.00 | 123.00 | 94.269 | 434 |
| 2022-05-04 | 130.00 | 130.00 | 130.00 | 130.00 | 99.634 | 10 |
| 2022-05-03 | 130.00 | 130.00 | 130.00 | 130.00 | 99.634 | 550 |
| 2022-05-02 | 130.00 | 130.00 | 130.00 | 130.00 | 99.634 | 0 |
| 2022-04-29 | 130.00 | 130.00 | 129.00 | 130.00 | 99.634 | 140 |
| 2022-04-28 | 135.00 | 135.00 | 135.00 | 135.00 | 103.47 | 0 |
| 2022-04-27 | 135.00 | 135.00 | 135.00 | 135.00 | 103.47 | 0 |
| 2022-04-26 | 118.00 | 135.00 | 118.00 | 135.00 | 103.47 | 188 |
| 2022-04-25 | 125.00 | 125.00 | 125.00 | 125.00 | 95.802 | 10 |
| 2022-04-22 | 125.00 | 125.00 | 125.00 | 125.00 | 95.802 | 100 |
| 2022-04-21 | 120.00 | 120.00 | 120.00 | 120.00 | 91.970 | 53 |
| 2022-04-20 | 120.00 | 120.00 | 120.00 | 120.00 | 91.970 | 0 |
| 2022-04-19 | 121.00 | 125.00 | 120.00 | 120.00 | 91.970 | 315 |
| 2022-04-14 | 124.00 | 124.00 | 124.00 | 124.00 | 95.035 | 469 |
| 2022-04-13 | 119.00 | 119.00 | 119.00 | 119.00 | 91.203 | 0 |
| 2022-04-12 | 125.00 | 125.00 | 119.00 | 119.00 | 91.203 | 1,290 |
| 2022-04-11 | 133.00 | 133.00 | 125.00 | 125.00 | 95.802 | 495 |
| 2022-04-08 | 117.00 | 117.00 | 117.00 | 117.00 | 89.671 | 16 |
| 2022-04-07 | 117.00 | 117.00 | 117.00 | 117.00 | 89.671 | 0 |
| 2022-04-06 | 117.00 | 117.00 | 117.00 | 117.00 | 89.671 | 0 |
| 2022-04-05 | 117.00 | 117.00 | 117.00 | 117.00 | 89.671 | 0 |
| 2022-04-04 | 114.00 | 117.00 | 114.00 | 117.00 | 89.671 | 650 |
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.