E4U a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-11-13 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 50 |
| 2024-11-12 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 880 |
| 2024-11-11 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | 440 |
| 2024-11-08 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 27 |
| 2024-11-07 | 182.00 | 182.00 | 179.00 | 180.00 | 180.00 | 353 |
| 2024-11-06 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 160 |
| 2024-11-05 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 8 |
| 2024-11-04 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 122 |
| 2024-11-01 | 183.00 | 184.00 | 183.00 | 184.00 | 184.00 | 344 |
| 2024-10-31 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 129 |
| 2024-10-30 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | 851 |
| 2024-10-29 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 112 |
| 2024-10-25 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 112 |
| 2024-10-24 | 184.00 | 184.00 | 179.00 | 179.00 | 179.00 | 1,337 |
| 2024-10-23 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2 |
| 2024-10-22 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 54 |
| 2024-10-21 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 51 |
| 2024-10-18 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | 1,540 |
| 2024-10-17 | 187.00 | 187.00 | 180.00 | 180.00 | 180.00 | 3,148 |
| 2024-10-16 | 188.00 | 188.00 | 180.00 | 188.00 | 188.00 | 3,190 |
| 2024-10-15 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 220 |
| 2024-10-14 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | 2,620 |
| 2024-10-11 | 190.00 | 190.00 | 185.00 | 188.00 | 188.00 | 2,164 |
| 2024-10-10 | 190.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1,887 |
| 2024-10-09 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 113 |
| 2024-10-08 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 2,009 |
| 2024-10-07 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 784 |
| 2024-10-04 | 191.00 | 191.00 | 185.00 | 190.00 | 190.00 | 1,153 |
| 2024-10-03 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 170 |
| 2024-10-02 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 640 |
| 2024-10-01 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | 265 |
| 2024-09-30 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 131 |
| 2024-09-27 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 135 |
| 2024-09-26 | 195.00 | 195.00 | 189.00 | 189.00 | 189.00 | 862 |
| 2024-09-25 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 331 |
| 2024-09-24 | 195.00 | 196.00 | 195.00 | 195.00 | 195.00 | 1,219 |
| 2024-09-23 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | 1,922 |
| 2024-09-20 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | 1,604 |
| 2024-09-19 | 199.00 | 200.00 | 195.00 | 195.00 | 195.00 | 3,472 |
| 2024-09-18 | 220.00 | 220.00 | 218.00 | 218.00 | 188.80 | 2,156 |
| 2024-09-17 | 220.00 | 220.00 | 218.00 | 218.00 | 188.80 | 1,784 |
| 2024-09-16 | 220.00 | 220.00 | 218.00 | 218.00 | 188.80 | 1,617 |
| 2024-09-13 | 220.00 | 220.00 | 216.00 | 216.00 | 187.07 | 714 |
| 2024-09-12 | 220.00 | 220.00 | 216.00 | 220.00 | 190.53 | 272 |
| 2024-09-11 | 218.00 | 220.00 | 218.00 | 220.00 | 190.53 | 1,276 |
| 2024-09-10 | 218.00 | 218.00 | 218.00 | 218.00 | 188.80 | 930 |
| 2024-09-09 | 218.00 | 220.00 | 216.00 | 218.00 | 188.80 | 821 |
| 2024-09-06 | 218.00 | 218.00 | 216.00 | 218.00 | 188.80 | 2,037 |
| 2024-09-05 | 218.00 | 218.00 | 216.00 | 216.00 | 187.07 | 934 |
| 2024-09-04 | 214.00 | 214.00 | 214.00 | 214.00 | 185.34 | 0 |
| 2024-09-03 | 214.00 | 214.00 | 214.00 | 214.00 | 185.34 | 250 |
| 2024-09-02 | 216.00 | 218.00 | 216.00 | 218.00 | 188.80 | 2,322 |
| 2024-08-30 | 216.00 | 216.00 | 216.00 | 216.00 | 187.07 | 193 |
| 2024-08-29 | 212.00 | 212.00 | 212.00 | 212.00 | 183.60 | 0 |
| 2024-08-28 | 212.00 | 212.00 | 212.00 | 212.00 | 183.60 | 0 |
| 2024-08-27 | 216.00 | 216.00 | 212.00 | 212.00 | 183.60 | 30 |
| 2024-08-26 | 216.00 | 216.00 | 216.00 | 216.00 | 187.07 | 9 |
| 2024-08-23 | 216.00 | 216.00 | 214.00 | 216.00 | 187.07 | 800 |
| 2024-08-22 | 212.00 | 216.00 | 212.00 | 214.00 | 185.34 | 2,504 |
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.