E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 117.00 | 117.00 | 117.00 | 117.00 | 89.671 | 86 |
| 2022-03-31 | 117.00 | 117.00 | 117.00 | 117.00 | 89.671 | 0 |
| 2022-03-30 | 117.00 | 117.00 | 117.00 | 117.00 | 89.671 | 350 |
| 2022-03-29 | 117.00 | 117.00 | 117.00 | 117.00 | 89.671 | 37 |
| 2022-03-28 | 117.00 | 117.00 | 117.00 | 117.00 | 89.671 | 0 |
| 2022-03-25 | 117.00 | 117.00 | 117.00 | 117.00 | 89.671 | 20 |
| 2022-03-24 | 115.00 | 115.00 | 115.00 | 115.00 | 88.138 | 396 |
| 2022-03-23 | 114.00 | 114.00 | 114.00 | 114.00 | 87.371 | 0 |
| 2022-03-22 | 114.00 | 114.00 | 114.00 | 114.00 | 87.371 | 99 |
| 2022-03-21 | 113.00 | 113.00 | 113.00 | 113.00 | 86.605 | 0 |
| 2022-03-18 | 113.00 | 113.00 | 113.00 | 113.00 | 86.605 | 0 |
| 2022-03-17 | 115.00 | 115.00 | 113.00 | 113.00 | 86.605 | 51 |
| 2022-03-16 | 115.00 | 115.00 | 115.00 | 115.00 | 88.138 | 820 |
| 2022-03-15 | 116.00 | 116.00 | 116.00 | 116.00 | 88.904 | 49 |
| 2022-03-14 | 114.00 | 117.00 | 114.00 | 117.00 | 89.671 | 4 |
| 2022-03-11 | 116.00 | 116.00 | 116.00 | 116.00 | 88.904 | 0 |
| 2022-03-10 | 116.00 | 116.00 | 116.00 | 116.00 | 88.904 | 80 |
| 2022-03-09 | 111.00 | 111.00 | 111.00 | 111.00 | 85.072 | 0 |
| 2022-03-08 | 114.00 | 114.00 | 111.00 | 111.00 | 85.072 | 383 |
| 2022-03-07 | 113.00 | 114.00 | 112.00 | 112.00 | 85.838 | 685 |
| 2022-03-04 | 115.00 | 115.00 | 115.00 | 115.00 | 88.138 | 44 |
| 2022-03-03 | 115.00 | 115.00 | 115.00 | 115.00 | 88.138 | 300 |
| 2022-03-02 | 115.00 | 115.00 | 113.00 | 113.00 | 86.605 | 300 |
| 2022-03-01 | 117.00 | 117.00 | 117.00 | 117.00 | 89.671 | 64 |
| 2022-02-28 | 110.00 | 117.00 | 110.00 | 117.00 | 89.671 | 1,640 |
| 2022-02-25 | 112.00 | 112.00 | 112.00 | 112.00 | 85.838 | 500 |
| 2022-02-24 | 114.00 | 117.00 | 113.00 | 113.00 | 86.605 | 1,195 |
| 2022-02-23 | 117.00 | 117.00 | 117.00 | 117.00 | 89.671 | 215 |
| 2022-02-22 | 116.00 | 116.00 | 116.00 | 116.00 | 88.904 | 0 |
| 2022-02-21 | 116.00 | 116.00 | 116.00 | 116.00 | 88.904 | 20 |
| 2022-02-18 | 117.00 | 117.00 | 117.00 | 117.00 | 89.671 | 280 |
| 2022-02-17 | 115.00 | 117.00 | 115.00 | 117.00 | 89.671 | 105 |
| 2022-02-16 | 118.00 | 118.00 | 118.00 | 118.00 | 90.437 | 410 |
| 2022-02-15 | 116.00 | 116.00 | 116.00 | 116.00 | 88.904 | 0 |
| 2022-02-14 | 116.00 | 116.00 | 116.00 | 116.00 | 88.904 | 180 |
| 2022-02-11 | 118.00 | 118.00 | 114.00 | 118.00 | 90.437 | 92 |
| 2022-02-10 | 118.00 | 118.00 | 118.00 | 118.00 | 90.437 | 100 |
| 2022-02-09 | 114.00 | 114.00 | 114.00 | 114.00 | 87.371 | 45 |
| 2022-02-08 | 114.00 | 114.00 | 114.00 | 114.00 | 87.371 | 0 |
| 2022-02-07 | 118.00 | 118.00 | 114.00 | 114.00 | 87.371 | 64 |
| 2022-02-04 | 118.00 | 118.00 | 118.00 | 118.00 | 90.437 | 10 |
| 2022-02-03 | 115.00 | 115.00 | 115.00 | 115.00 | 88.138 | 0 |
| 2022-02-02 | 115.00 | 115.00 | 115.00 | 115.00 | 88.138 | 0 |
| 2022-02-01 | 115.00 | 115.00 | 115.00 | 115.00 | 88.138 | 0 |
| 2022-01-31 | 114.00 | 115.00 | 114.00 | 115.00 | 88.138 | 1,232 |
| 2022-01-28 | 116.00 | 116.00 | 115.00 | 115.00 | 88.138 | 27 |
| 2022-01-27 | 115.00 | 115.00 | 115.00 | 115.00 | 88.138 | 72 |
| 2022-01-26 | 118.00 | 118.00 | 118.00 | 118.00 | 90.437 | 10 |
| 2022-01-25 | 113.00 | 118.00 | 113.00 | 118.00 | 90.437 | 478 |
| 2022-01-24 | 114.00 | 114.00 | 113.00 | 113.00 | 86.605 | 1,000 |
| 2022-01-21 | 116.00 | 116.00 | 116.00 | 116.00 | 88.904 | 10 |
| 2022-01-20 | 114.00 | 114.00 | 114.00 | 114.00 | 87.371 | 0 |
| 2022-01-19 | 118.00 | 118.00 | 114.00 | 114.00 | 87.371 | 242 |
| 2022-01-18 | 115.00 | 118.00 | 115.00 | 118.00 | 90.437 | 100 |
| 2022-01-17 | 118.00 | 118.00 | 118.00 | 118.00 | 90.437 | 70 |
| 2022-01-14 | 118.00 | 118.00 | 118.00 | 118.00 | 90.437 | 0 |
| 2022-01-13 | 118.00 | 118.00 | 118.00 | 118.00 | 90.437 | 0 |
| 2022-01-12 | 118.00 | 118.00 | 118.00 | 118.00 | 90.437 | 10 |
| 2022-01-11 | 118.00 | 118.00 | 118.00 | 118.00 | 90.437 | 0 |
| 2022-01-10 | 118.00 | 118.00 | 118.00 | 118.00 | 90.437 | 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.