E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 113.00 | 119.00 | 113.00 | 118.00 | 90.437 | 903 |
| 2022-01-06 | 116.00 | 116.00 | 113.00 | 113.00 | 86.605 | 1,873 |
| 2022-01-05 | 113.00 | 113.00 | 113.00 | 113.00 | 86.605 | 0 |
| 2022-01-04 | 113.00 | 113.00 | 113.00 | 113.00 | 86.605 | 0 |
| 2022-01-03 | 118.00 | 118.00 | 113.00 | 113.00 | 86.605 | 790 |
| 2021-12-30 | 119.00 | 119.00 | 119.00 | 119.00 | 91.203 | 3 |
| 2021-12-29 | 119.00 | 119.00 | 119.00 | 119.00 | 91.203 | 20 |
| 2021-12-28 | 116.00 | 116.00 | 116.00 | 116.00 | 88.904 | 0 |
| 2021-12-27 | 116.00 | 116.00 | 116.00 | 116.00 | 88.904 | 0 |
| 2021-12-23 | 116.00 | 116.00 | 116.00 | 116.00 | 88.904 | 0 |
| 2021-12-22 | 113.00 | 116.00 | 113.00 | 116.00 | 88.904 | 522 |
| 2021-12-21 | 116.00 | 116.00 | 113.00 | 113.00 | 86.605 | 104 |
| 2021-12-20 | 116.00 | 116.00 | 116.00 | 116.00 | 88.904 | 0 |
| 2021-12-17 | 114.00 | 116.00 | 114.00 | 116.00 | 88.904 | 120 |
| 2021-12-16 | 114.00 | 114.00 | 114.00 | 114.00 | 87.371 | 540 |
| 2021-12-15 | 114.00 | 114.00 | 114.00 | 114.00 | 87.371 | 368 |
| 2021-12-14 | 114.00 | 116.00 | 114.00 | 114.00 | 87.371 | 359 |
| 2021-12-13 | 114.00 | 114.00 | 114.00 | 114.00 | 87.371 | 335 |
| 2021-12-10 | 113.00 | 114.00 | 113.00 | 114.00 | 87.371 | 637 |
| 2021-12-09 | 113.00 | 113.00 | 113.00 | 113.00 | 86.605 | 179 |
| 2021-12-08 | 113.00 | 113.00 | 113.00 | 113.00 | 86.605 | 93 |
| 2021-12-07 | 115.00 | 115.00 | 115.00 | 115.00 | 88.138 | 0 |
| 2021-12-06 | 114.00 | 115.00 | 114.00 | 115.00 | 88.138 | 11 |
| 2021-12-03 | 115.00 | 115.00 | 115.00 | 115.00 | 88.138 | 70 |
| 2021-12-02 | 115.00 | 115.00 | 115.00 | 115.00 | 88.138 | 0 |
| 2021-12-01 | 115.00 | 115.00 | 115.00 | 115.00 | 88.138 | 25 |
| 2021-11-30 | 115.00 | 115.00 | 115.00 | 115.00 | 88.138 | 100 |
| 2021-11-29 | 110.00 | 110.00 | 110.00 | 110.00 | 84.306 | 200 |
| 2021-11-26 | 112.00 | 112.00 | 112.00 | 112.00 | 85.838 | 702 |
| 2021-11-25 | 112.00 | 112.00 | 112.00 | 112.00 | 85.838 | 0 |
| 2021-11-24 | 113.00 | 113.00 | 112.00 | 112.00 | 85.838 | 300 |
| 2021-11-23 | 112.00 | 112.00 | 112.00 | 112.00 | 85.838 | 0 |
| 2021-11-22 | 113.00 | 113.00 | 112.00 | 112.00 | 85.838 | 517 |
| 2021-11-19 | 115.00 | 115.00 | 115.00 | 115.00 | 88.138 | 0 |
| 2021-11-18 | 115.00 | 115.00 | 115.00 | 115.00 | 88.138 | 200 |
| 2021-11-16 | 115.00 | 115.00 | 115.00 | 115.00 | 88.138 | 0 |
| 2021-11-15 | 115.00 | 115.00 | 115.00 | 115.00 | 88.138 | 0 |
| 2021-11-12 | 115.00 | 115.00 | 115.00 | 115.00 | 88.138 | 0 |
| 2021-11-11 | 115.00 | 115.00 | 115.00 | 115.00 | 88.138 | 95 |
| 2021-11-10 | 119.00 | 119.00 | 119.00 | 119.00 | 91.203 | 800 |
| 2021-11-09 | 118.00 | 118.00 | 118.00 | 118.00 | 90.437 | 0 |
| 2021-11-08 | 119.00 | 119.00 | 118.00 | 118.00 | 90.437 | 1,222 |
| 2021-11-05 | 119.00 | 119.00 | 119.00 | 119.00 | 91.203 | 221 |
| 2021-11-04 | 118.00 | 118.00 | 118.00 | 118.00 | 90.437 | 0 |
| 2021-11-03 | 118.00 | 118.00 | 118.00 | 118.00 | 90.437 | 240 |
| 2021-11-02 | 118.00 | 118.00 | 118.00 | 118.00 | 90.437 | 0 |
| 2021-11-01 | 117.00 | 118.00 | 117.00 | 118.00 | 90.437 | 246 |
| 2021-10-29 | 119.00 | 119.00 | 119.00 | 119.00 | 91.203 | 0 |
| 2021-10-27 | 119.00 | 119.00 | 119.00 | 119.00 | 91.203 | 10 |
| 2021-10-26 | 117.00 | 117.00 | 117.00 | 117.00 | 89.671 | 40 |
| 2021-10-25 | 117.00 | 117.00 | 117.00 | 117.00 | 89.671 | 0 |
| 2021-10-22 | 117.00 | 117.00 | 117.00 | 117.00 | 89.671 | 895 |
| 2021-10-21 | 118.00 | 118.00 | 118.00 | 118.00 | 90.437 | 100 |
| 2021-10-20 | 115.00 | 118.00 | 115.00 | 118.00 | 90.437 | 204 |
| 2021-10-19 | 113.00 | 113.00 | 113.00 | 113.00 | 86.605 | 0 |
| 2021-10-18 | 110.00 | 113.00 | 109.00 | 113.00 | 86.605 | 1,300 |
| 2021-10-15 | 116.00 | 116.00 | 115.00 | 115.00 | 88.138 | 502 |
| 2021-10-14 | 117.00 | 117.00 | 117.00 | 117.00 | 89.671 | 24 |
← NewerPage 21 of 21 · 1,258 trading days
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.