FIXEDzone as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 100 |
| 2025-08-04 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 157 |
| 2025-08-01 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 730 |
| 2025-07-31 | 117.00 | 117.00 | 110.00 | 110.00 | 110.00 | 7 |
| 2025-07-30 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-07-29 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 46 |
| 2025-07-28 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 100 |
| 2025-07-25 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 235 |
| 2025-07-24 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 102 |
| 2025-07-23 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 5 |
| 2025-07-22 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 200 |
| 2025-07-21 | 118.00 | 118.00 | 110.00 | 118.00 | 118.00 | 71 |
| 2025-07-18 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 200 |
| 2025-07-17 | 120.00 | 120.00 | 103.00 | 103.00 | 103.00 | 795 |
| 2025-07-16 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 407 |
| 2025-07-15 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1 |
| 2025-07-14 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 151 |
| 2025-07-11 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 105 |
| 2025-07-10 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-07-09 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 300 |
| 2025-07-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-07-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-07-04 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 54 |
| 2025-07-03 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 5 |
| 2025-07-02 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 109 |
| 2025-07-01 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-06-30 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-06-27 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1 |
| 2025-06-26 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-06-25 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-06-24 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-06-23 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-06-20 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-06-19 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-06-18 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-06-17 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-06-16 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 4 |
| 2025-06-13 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 8 |
| 2025-06-12 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-06-11 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-06-10 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 20 |
| 2025-06-09 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 38 |
| 2025-06-06 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 20 |
| 2025-06-05 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1 |
| 2025-06-04 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 19 |
| 2025-06-03 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 5 |
| 2025-06-02 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-05-30 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-05-29 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-05-28 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-05-27 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-05-26 | 122.00 | 132.00 | 122.00 | 132.00 | 132.00 | 100 |
| 2025-05-23 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-05-22 | 130.00 | 130.00 | 122.00 | 122.00 | 122.00 | 149 |
| 2025-05-21 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 40 |
| 2025-05-20 | 120.00 | 131.00 | 120.00 | 131.00 | 131.00 | 76 |
| 2025-05-19 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 3 |
| 2025-05-16 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-05-15 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 38 |
| 2025-05-14 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 91 |
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.