eMan a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1,000 |
| 2022-01-05 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1,500 |
| 2022-01-04 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 500 |
| 2022-01-03 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2021-12-30 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2021-12-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2021-12-28 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2021-12-27 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2021-12-23 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2021-12-22 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2021-12-21 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2021-12-20 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2021-12-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 500 |
| 2021-12-16 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2021-12-15 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2021-12-14 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2021-12-13 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2021-12-10 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2021-12-09 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2021-12-08 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2021-12-07 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2021-12-06 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2021-12-03 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2021-12-02 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 6,500 |
| 2021-12-01 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2021-11-30 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1,500 |
| 2021-11-29 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2021-11-26 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2021-11-25 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2021-11-24 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 500 |
| 2021-11-23 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1,000 |
| 2021-11-22 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2021-11-19 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2021-11-18 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1,000 |
| 2021-11-16 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1,000 |
| 2021-11-15 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1,000 |
| 2021-11-12 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1,500 |
| 2021-11-11 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 6,500 |
| 2021-11-10 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2021-11-09 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2021-11-08 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 7,500 |
| 2021-11-05 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2021-11-04 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2021-11-03 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2021-11-02 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2021-11-01 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2021-10-29 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2021-10-27 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 500 |
| 2021-10-26 | 91.500 | 91.500 | 91.500 | 91.500 | 91.500 | 0 |
| 2021-10-25 | 91.500 | 91.500 | 91.500 | 91.500 | 91.500 | 3,000 |
| 2021-10-22 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 500 |
| 2021-10-21 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 500 |
| 2021-10-20 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 4,000 |
← NewerPage 21 of 21 · 1,253 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.