HARDWARIO as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.250 | 9.250 | 8.600 | 9.100 | 9.100 | 24,158 |
| 2026-10-15 | 9.250 | 9.300 | 9.050 | 9.250 | 9.250 | 9,259 |
| 2026-10-14 | 8.100 | 9.000 | 8.100 | 9.000 | 9.000 | 56,494 |
| 2026-10-13 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 40,139 |
| 2026-10-12 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 12,617 |
| 2026-10-09 | 7.800 | 8.000 | 7.400 | 7.600 | 7.600 | 95,313 |
| 2026-10-08 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 46,136 |
| 2026-10-07 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 35,758 |
| 2026-10-06 | 7.250 | 7.850 | 7.250 | 7.850 | 7.850 | 1,410 |
| 2026-10-05 | 7.750 | 7.900 | 7.700 | 7.900 | 7.900 | 2,723 |
| 2026-10-02 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 340 |
| 2026-10-01 | 7.900 | 7.900 | 7.750 | 7.750 | 7.750 | 859 |
| 2026-09-30 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 330 |
| 2026-09-29 | 7.900 | 7.900 | 7.600 | 7.600 | 7.600 | 1,704 |
| 2026-09-25 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 2,689 |
| 2026-09-24 | 7.500 | 7.650 | 7.500 | 7.650 | 7.650 | 2,700 |
| 2026-09-23 | 7.450 | 7.650 | 7.450 | 7.650 | 7.650 | 2,129 |
| 2026-09-22 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-09-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 12,935 |
| 2026-09-18 | 6.900 | 7.250 | 6.900 | 7.250 | 7.250 | 5,801 |
| 2026-09-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,534 |
| 2026-09-16 | 7.300 | 7.300 | 6.900 | 7.000 | 7.000 | 6,722 |
| 2026-09-15 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 89 |
| 2026-09-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2,140 |
| 2026-09-11 | 6.850 | 7.000 | 6.700 | 6.700 | 6.700 | 14,300 |
| 2026-09-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,046 |
| 2026-09-09 | 6.850 | 6.900 | 6.850 | 6.900 | 6.900 | 5,386 |
| 2026-09-08 | 6.850 | 6.850 | 6.700 | 6.700 | 6.700 | 1,172 |
| 2026-09-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 8,012 |
| 2026-09-04 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 2,400 |
| 2026-09-03 | 7.300 | 7.300 | 7.100 | 7.100 | 7.100 | 2,006 |
| 2026-09-02 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,345 |
| 2026-09-01 | 6.900 | 7.100 | 6.800 | 7.100 | 7.100 | 6,669 |
| 2026-08-31 | 6.900 | 7.100 | 6.900 | 7.050 | 7.050 | 6,132 |
| 2026-08-28 | 6.850 | 6.900 | 6.850 | 6.900 | 6.900 | 1,320 |
| 2026-08-27 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1,000 |
| 2026-08-26 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 200 |
| 2026-08-25 | 6.700 | 6.900 | 6.600 | 6.600 | 6.600 | 28,380 |
| 2026-08-24 | 6.800 | 6.800 | 6.600 | 6.600 | 6.600 | 1,782 |
| 2026-08-21 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 1,717 |
| 2026-08-20 | 6.900 | 7.000 | 6.850 | 6.900 | 6.900 | 2,552 |
| 2026-08-19 | 6.350 | 6.900 | 6.350 | 6.900 | 6.900 | 22,039 |
| 2026-08-18 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 138 |
| 2026-08-17 | 6.350 | 6.400 | 6.300 | 6.300 | 6.300 | 1,790 |
| 2026-08-14 | 6.200 | 6.350 | 6.050 | 6.350 | 6.350 | 14,482 |
| 2026-08-13 | 6.450 | 6.450 | 6.000 | 6.000 | 6.000 | 49,637 |
| 2026-08-12 | 6.250 | 6.450 | 6.200 | 6.450 | 6.450 | 8,970 |
| 2026-08-11 | 6.100 | 6.100 | 6.000 | 6.050 | 6.050 | 6,645 |
| 2026-08-10 | 6.150 | 6.400 | 6.000 | 6.150 | 6.150 | 73,383 |
| 2026-08-07 | 6.200 | 6.200 | 6.000 | 6.150 | 6.150 | 25,645 |
| 2026-08-06 | 6.050 | 6.300 | 6.000 | 6.250 | 6.250 | 74,165 |
| 2026-08-05 | 6.000 | 6.500 | 6.000 | 6.200 | 6.200 | 54,476 |
| 2026-08-04 | 6.350 | 6.350 | 6.000 | 6.300 | 6.300 | 21,498 |
| 2026-08-03 | 6.500 | 6.500 | 6.000 | 6.350 | 6.350 | 29,122 |
| 2026-07-31 | 6.150 | 6.400 | 6.000 | 6.400 | 6.400 | 59,842 |
| 2026-07-30 | 7.000 | 7.000 | 6.100 | 6.100 | 6.100 | 20,904 |
| 2026-07-29 | 7.100 | 7.300 | 6.800 | 7.300 | 7.300 | 17,350 |
| 2026-07-28 | 7.350 | 7.350 | 7.200 | 7.200 | 7.200 | 1,673 |
| 2026-07-27 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 814 |
| 2026-07-24 | 7.350 | 7.400 | 7.000 | 7.350 | 7.350 | 3,880 |
Page 1 of 17 · 998 trading daysOlder →
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.