FIXEDzone as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,247 |
| 2024-02-26 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-02-23 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 289 |
| 2024-02-22 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2024-02-21 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2024-02-20 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 30 |
| 2024-02-19 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 80 |
| 2024-02-16 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-02-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 20 |
| 2024-02-14 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 200 |
| 2024-02-13 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-02-12 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-02-09 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-02-08 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-02-07 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-02-06 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-02-05 | 164.00 | 172.00 | 164.00 | 172.00 | 172.00 | 710 |
| 2024-02-02 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 100 |
| 2024-02-01 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | 83 |
| 2024-01-31 | 176.00 | 176.00 | 171.00 | 171.00 | 171.00 | 41 |
| 2024-01-30 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2024-01-29 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2024-01-26 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 5 |
| 2024-01-25 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2024-01-24 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 150 |
| 2024-01-23 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 280 |
| 2024-01-22 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 220 |
| 2024-01-19 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 14 |
| 2024-01-18 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-01-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1 |
| 2024-01-16 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 5 |
| 2024-01-15 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-01-12 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 100 |
| 2024-01-11 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 100 |
| 2024-01-10 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 15 |
| 2024-01-09 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 40 |
| 2024-01-08 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-01-05 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 200 |
| 2024-01-04 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2024-01-03 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2024-01-02 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2023-12-29 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2023-12-28 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2023-12-27 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2023-12-22 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 7 |
| 2023-12-21 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2023-12-20 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2023-12-19 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 74 |
| 2023-12-18 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2023-12-15 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2023-12-14 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2023-12-13 | 170.00 | 189.00 | 170.00 | 189.00 | 189.00 | 207 |
| 2023-12-12 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | 312 |
| 2023-12-11 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 253 |
| 2023-12-08 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | 200 |
| 2023-12-07 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2023-12-06 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2023-12-05 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2023-12-04 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 89 |
| 2023-12-01 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 11 |
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.