J&T ARCH INVESTMENTS SICAV a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 38,519,996 |
| 2025-02-07 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 47,830,080 |
| 2025-02-06 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 51,847,294 |
| 2025-02-05 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 46,681,770 |
| 2025-02-04 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 50,336,300 |
| 2025-02-03 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 143,960,047 |
| 2025-01-31 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 45,911,869 |
| 2025-01-30 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 38,614,957 |
| 2025-01-29 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 61,799,010 |
| 2025-01-28 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 67,351,412 |
| 2025-01-27 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 53,898,942 |
| 2025-01-24 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 71,743,018 |
| 2025-01-23 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 46,000,000 |
| 2025-01-22 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 38,584,582 |
| 2025-01-21 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 43,249,344 |
| 2025-01-20 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 80,685,889 |
| 2025-01-17 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 66,625,000 |
| 2025-01-16 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 46,679,941 |
| 2025-01-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 17,427,125 |
| 2025-01-14 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 36,384,760 |
| 2025-01-13 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 58,333,869 |
| 2025-01-10 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 56,906,130 |
| 2025-01-09 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 75,212,763 |
| 2025-01-08 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 52,927,541 |
| 2025-01-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 17,882,880 |
| 2025-01-06 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 4,260,372 |
| 2025-01-03 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 11,026,000 |
| 2025-01-02 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 31,001,460 |
| 2024-12-30 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 11,138,950 |
| 2024-12-27 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 11,740,001 |
| 2024-12-23 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 38,876,696 |
| 2024-12-20 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 57,696,122 |
| 2024-12-19 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 35,514,162 |
| 2024-12-18 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 23,841,534 |
| 2024-12-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 36,773,884 |
| 2024-12-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 23,223,841 |
| 2024-12-13 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 50,650,000 |
| 2024-12-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 17,562,000 |
| 2024-12-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 22,807,287 |
| 2024-12-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 92,209,395 |
| 2024-12-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 47,642,340 |
| 2024-12-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 31,141,854 |
| 2024-12-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 48,361,890 |
| 2024-12-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 31,398,660 |
| 2024-12-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 29,872,432 |
| 2024-12-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 59,303,626 |
| 2024-11-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 38,164,755 |
| 2024-11-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 27,159,199 |
| 2024-11-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 11,022,574 |
| 2024-11-26 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 57,247,800 |
| 2024-11-25 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 44,780,474 |
| 2024-11-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 30,000,000 |
| 2024-11-21 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 46,659,232 |
| 2024-11-20 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 47,385,277 |
| 2024-11-19 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 46,881,529 |
| 2024-11-18 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 66,216,311 |
| 2024-11-15 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 29,251,147 |
| 2024-11-14 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 51,980,874 |
| 2024-11-13 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 34,257,004 |
| 2024-11-12 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 29,122,053 |
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.