J&T ARCH INVESTMENTS SICAV a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 29,122,053 |
| 2024-11-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 51,225,130 |
| 2024-11-08 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 17,059,000 |
| 2024-11-07 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 17,476,191 |
| 2024-11-06 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 44,847,302 |
| 2024-11-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 28,452,608 |
| 2024-11-04 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 45,538,305 |
| 2024-11-01 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 29,199,147 |
| 2024-10-31 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 27,532,335 |
| 2024-10-30 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 17,744,047 |
| 2024-10-29 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 28,032,539 |
| 2024-10-25 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 26,248,836 |
| 2024-10-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 12,667,310 |
| 2024-10-23 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 29,273,333 |
| 2024-10-22 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 47,650,617 |
| 2024-10-21 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 50,451,734 |
| 2024-10-17 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 61,000,000 |
| 2024-10-16 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 28,451,604 |
| 2024-10-15 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 35,561,879 |
| 2024-10-14 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 72,766,804 |
| 2024-10-11 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 42,699,583 |
| 2024-10-10 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 13,906,302 |
| 2024-10-09 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 62,597,298 |
| 2024-10-08 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 29,240,326 |
| 2024-10-07 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 59,392,615 |
| 2024-10-04 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 30,215,020 |
| 2024-10-03 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 48,647,074 |
| 2024-10-02 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 50,390,000 |
| 2024-10-01 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 20,939,820 |
| 2024-09-30 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 23,752,683 |
| 2024-09-27 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 36,509,106 |
| 2024-09-26 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 13,000,000 |
| 2024-09-25 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 44,389,646 |
| 2024-09-24 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 74,000,000 |
| 2024-09-23 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 12,660,160 |
| 2024-09-20 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 23,943,227 |
| 2024-09-19 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 32,575,694 |
| 2024-09-18 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 28,805,398 |
| 2024-09-17 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 28,805,398 |
| 2024-09-16 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 17,363,059 |
| 2024-09-13 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 86,550,221 |
| 2024-09-12 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 12,830,639 |
| 2024-09-11 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 30,208,905 |
| 2024-09-10 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 7,282,426 |
| 2024-09-09 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 24,990,956 |
| 2024-09-06 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 12,388,286 |
| 2024-09-05 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 13,483,257 |
| 2024-09-04 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 53,923,502 |
| 2024-09-03 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 20,000,000 |
| 2024-09-02 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 15,246,723 |
| 2024-08-30 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 19,170,320 |
| 2024-08-29 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 24,663,953 |
| 2024-08-28 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 79,958,355 |
| 2024-08-27 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 21,877,591 |
| 2024-08-26 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 39,676,405 |
| 2024-08-23 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 5,036,055 |
| 2024-08-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 79,563,666 |
| 2024-08-21 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 29,789,063 |
| 2024-08-20 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 29,201,235 |
| 2024-08-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 20,310,000 |
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.