FIXEDzone as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 158.00 | 164.00 | 158.00 | 164.00 | 164.00 | 517 |
| 2024-05-24 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 530 |
| 2024-05-23 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 20 |
| 2024-05-22 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2024-05-21 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 3 |
| 2024-05-20 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 30 |
| 2024-05-17 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2024-05-16 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2024-05-15 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2024-05-14 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2024-05-13 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 117 |
| 2024-05-10 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-05-09 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 10 |
| 2024-05-07 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-05-06 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-05-03 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-05-02 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 99 |
| 2024-04-30 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-04-29 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-04-26 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-04-25 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-04-24 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-04-23 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2024-04-22 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1 |
| 2024-04-19 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 80 |
| 2024-04-18 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2024-04-17 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2024-04-16 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1 |
| 2024-04-15 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 30 |
| 2024-04-12 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2024-04-11 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 50 |
| 2024-04-10 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 119 |
| 2024-04-09 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 231 |
| 2024-04-08 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 5 |
| 2024-04-05 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2024-04-04 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2024-04-03 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2024-04-02 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 5 |
| 2024-03-28 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2024-03-27 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 99 |
| 2024-03-26 | 150.00 | 160.00 | 150.00 | 160.00 | 160.00 | 200 |
| 2024-03-25 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 100 |
| 2024-03-22 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-03-21 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-03-20 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 50 |
| 2024-03-19 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-03-18 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-03-15 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-03-14 | 154.00 | 160.00 | 154.00 | 160.00 | 160.00 | 200 |
| 2024-03-13 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 34 |
| 2024-03-12 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1 |
| 2024-03-11 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 50 |
| 2024-03-08 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2024-03-07 | 158.00 | 160.00 | 158.00 | 158.00 | 158.00 | 164 |
| 2024-03-06 | 153.00 | 158.00 | 153.00 | 158.00 | 158.00 | 303 |
| 2024-03-05 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 670 |
| 2024-03-04 | 170.00 | 170.00 | 160.00 | 160.00 | 160.00 | 7 |
| 2024-03-01 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 231 |
| 2024-02-29 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 50 |
| 2024-02-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 101 |
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.