J&T ARCH INVESTMENTS SICAV a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 39,718,529 |
| 2025-08-04 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 55,804,682 |
| 2025-08-01 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 77,052,400 |
| 2025-07-31 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 26,670,622 |
| 2025-07-30 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 32,441,698 |
| 2025-07-29 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 21,553,484 |
| 2025-07-28 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 39,194,370 |
| 2025-07-25 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 66,193,234 |
| 2025-07-24 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 36,655,535 |
| 2025-07-23 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 53,878,582 |
| 2025-07-22 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 40,414,461 |
| 2025-07-21 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 45,995,713 |
| 2025-07-18 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 58,017,333 |
| 2025-07-17 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 32,419,218 |
| 2025-07-16 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 33,968,544 |
| 2025-07-15 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 78,925,570 |
| 2025-07-14 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 24,143,142 |
| 2025-07-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 44,362,041 |
| 2025-07-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 28,215,451 |
| 2025-07-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 28,377,413 |
| 2025-07-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 14,551,549 |
| 2025-07-07 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 82,811,402 |
| 2025-07-04 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 70,890,557 |
| 2025-07-03 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 23,186,776 |
| 2025-07-02 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 38,960,698 |
| 2025-07-01 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 37,956,408 |
| 2025-06-30 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 37,956,408 |
| 2025-06-27 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 52,597,331 |
| 2025-06-26 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 62,628,931 |
| 2025-06-25 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 15,542,201 |
| 2025-06-24 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 65,691,231 |
| 2025-06-23 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 21,872,985 |
| 2025-06-20 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 12,000,000 |
| 2025-06-19 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 23,500,658 |
| 2025-06-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 82,099,388 |
| 2025-06-17 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 27,003,566 |
| 2025-06-16 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 35,451,107 |
| 2025-06-13 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 28,542,540 |
| 2025-06-12 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 17,533,244 |
| 2025-06-11 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 67,443,004 |
| 2025-06-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 29,898,257 |
| 2025-06-09 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 12,640,579 |
| 2025-06-06 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 22,851,395 |
| 2025-06-05 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 29,194,963 |
| 2025-06-04 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 20,203,035 |
| 2025-06-03 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 14,091,426 |
| 2025-06-02 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 21,374,652 |
| 2025-05-30 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 24,712,440 |
| 2025-05-29 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 23,350,591 |
| 2025-05-28 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 39,282,205 |
| 2025-05-27 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 46,967,312 |
| 2025-05-26 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 17,687,020 |
| 2025-05-23 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 34,739,848 |
| 2025-05-22 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 31,706,797 |
| 2025-05-21 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 33,391,308 |
| 2025-05-20 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 42,086,181 |
| 2025-05-19 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 19,857,543 |
| 2025-05-16 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 33,667,050 |
| 2025-05-15 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 67,500,145 |
| 2025-05-14 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 66,803,315 |
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.