Mmcité a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 328.00 | 328.00 | 310.00 | 322.00 | 322.00 | 1,006 |
| 2024-08-19 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | 158 |
| 2024-08-16 | 326.00 | 330.00 | 326.00 | 330.00 | 330.00 | 739 |
| 2024-08-15 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2024-08-14 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 28 |
| 2024-08-13 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 276 |
| 2024-08-12 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | 561 |
| 2024-08-09 | 330.00 | 330.00 | 320.00 | 322.00 | 322.00 | 738 |
| 2024-08-08 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 48 |
| 2024-08-07 | 326.00 | 330.00 | 326.00 | 328.00 | 328.00 | 150 |
| 2024-08-06 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 34 |
| 2024-08-05 | 330.00 | 330.00 | 310.00 | 322.00 | 322.00 | 706 |
| 2024-08-02 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | 287 |
| 2024-08-01 | 330.00 | 336.00 | 322.00 | 336.00 | 336.00 | 155 |
| 2024-07-31 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 145 |
| 2024-07-30 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2024-07-29 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 69 |
| 2024-07-26 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2024-07-25 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 132 |
| 2024-07-24 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 70 |
| 2024-07-23 | 336.00 | 336.00 | 320.00 | 330.00 | 330.00 | 975 |
| 2024-07-22 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-07-19 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 85 |
| 2024-07-18 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 125 |
| 2024-07-17 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 250 |
| 2024-07-16 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | 821 |
| 2024-07-15 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | 350 |
| 2024-07-12 | 340.00 | 346.00 | 340.00 | 346.00 | 346.00 | 1,422 |
| 2024-07-11 | 340.00 | 340.00 | 324.00 | 340.00 | 340.00 | 224 |
| 2024-07-10 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 60 |
| 2024-07-09 | 338.00 | 338.00 | 330.00 | 330.00 | 330.00 | 102 |
| 2024-07-08 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 55 |
| 2024-07-04 | 336.00 | 338.00 | 330.00 | 336.00 | 336.00 | 541 |
| 2024-07-03 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | 39 |
| 2024-07-02 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 95 |
| 2024-07-01 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 188 |
| 2024-06-28 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 10 |
| 2024-06-27 | 326.00 | 330.00 | 326.00 | 330.00 | 330.00 | 100 |
| 2024-06-26 | 326.00 | 326.00 | 324.00 | 326.00 | 326.00 | 60 |
| 2024-06-25 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2024-06-24 | 322.00 | 322.00 | 320.00 | 320.00 | 320.00 | 208 |
| 2024-06-21 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-06-20 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 2 |
| 2024-06-19 | 330.00 | 330.00 | 328.00 | 330.00 | 330.00 | 231 |
| 2024-06-18 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | 34 |
| 2024-06-17 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | 44 |
| 2024-06-14 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | 379 |
| 2024-06-13 | 324.00 | 330.00 | 324.00 | 330.00 | 330.00 | 281 |
| 2024-06-12 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2024-06-11 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2024-06-10 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2024-06-07 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 60 |
| 2024-06-06 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2024-06-05 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 50 |
| 2024-06-04 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 100 |
| 2024-06-03 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 32 |
| 2024-05-31 | 326.00 | 340.00 | 326.00 | 340.00 | 340.00 | 170 |
| 2024-05-30 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 155 |
| 2024-05-29 | 320.00 | 330.00 | 320.00 | 326.00 | 326.00 | 146 |
| 2024-05-28 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 11 |
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.