J&T ARCH INVESTMENTS SICAV a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 30,122,959 |
| 2025-05-12 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 14,905,298 |
| 2025-05-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 24,117,977 |
| 2025-05-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 20,793,300 |
| 2025-05-02 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 23,634,716 |
| 2025-04-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 15,645,421 |
| 2025-04-29 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 9,348,004 |
| 2025-04-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 17,302,100 |
| 2025-04-25 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 16,686,195 |
| 2025-04-24 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 24,305,422 |
| 2025-04-23 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 7,414,080 |
| 2025-04-22 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 27,427,797 |
| 2025-04-17 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 26,148,775 |
| 2025-04-16 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 16,929,716 |
| 2025-04-15 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 28,090,205 |
| 2025-04-14 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 26,263,689 |
| 2025-04-11 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 35,775,293 |
| 2025-04-10 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 59,093,388 |
| 2025-04-09 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 12,233,220 |
| 2025-04-08 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 13,361,284 |
| 2025-04-07 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 36,071,952 |
| 2025-04-04 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 30,735,669 |
| 2025-04-03 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 34,569,802 |
| 2025-04-02 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 36,776,950 |
| 2025-04-01 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 61,114,668 |
| 2025-03-31 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 40,546,448 |
| 2025-03-28 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 80,000,000 |
| 2025-03-27 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 12,418,605 |
| 2025-03-26 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 10,413,387 |
| 2025-03-25 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 20,192,789 |
| 2025-03-24 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 62,426,618 |
| 2025-03-21 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 86,652,186 |
| 2025-03-20 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 71,134,995 |
| 2025-03-19 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 32,164,614 |
| 2025-03-18 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 40,105,756 |
| 2025-03-17 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 61,839,031 |
| 2025-03-14 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 58,050,077 |
| 2025-03-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 92,622,792 |
| 2025-03-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 66,560,834 |
| 2025-03-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 60,793,832 |
| 2025-03-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 31,163,107 |
| 2025-03-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 39,125,456 |
| 2025-03-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 24,715,609 |
| 2025-03-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 86,577,966 |
| 2025-03-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 23,745,074 |
| 2025-03-03 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 38,224,706 |
| 2025-02-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 51,438,101 |
| 2025-02-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 40,780,209 |
| 2025-02-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 57,607,911 |
| 2025-02-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 36,601,441 |
| 2025-02-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 34,782,784 |
| 2025-02-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 21,476,821 |
| 2025-02-20 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 42,398,756 |
| 2025-02-19 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 52,719,097 |
| 2025-02-18 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 56,000,000 |
| 2025-02-17 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 116,346,100 |
| 2025-02-14 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 42,749,008 |
| 2025-02-13 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 62,563,628 |
| 2025-02-12 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 51,123,365 |
| 2025-02-11 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 43,915,282 |
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.