Mmcité a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2024-05-24 | 316.00 | 326.00 | 316.00 | 326.00 | 326.00 | 135 |
| 2024-05-23 | 316.00 | 324.00 | 316.00 | 318.00 | 318.00 | 231 |
| 2024-05-22 | 320.00 | 322.00 | 314.00 | 320.00 | 320.00 | 810 |
| 2024-05-21 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2024-05-20 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 21 |
| 2024-05-17 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 9 |
| 2024-05-16 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 400 |
| 2024-05-15 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | 48 |
| 2024-05-14 | 320.00 | 322.00 | 320.00 | 320.00 | 320.00 | 4,185 |
| 2024-05-13 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 100 |
| 2024-05-10 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-05-09 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-05-07 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 8 |
| 2024-05-06 | 330.00 | 344.00 | 318.00 | 340.00 | 340.00 | 352 |
| 2024-05-03 | 292.00 | 334.00 | 292.00 | 334.00 | 334.00 | 4,166 |
| 2024-05-02 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 764 |
| 2024-04-30 | 302.00 | 320.00 | 302.00 | 320.00 | 320.00 | 7,265 |
| 2024-04-29 | 262.00 | 322.00 | 262.00 | 320.00 | 320.00 | 36,211 |
| 2024-04-26 | 256.00 | 264.00 | 256.00 | 264.00 | 264.00 | 823 |
| 2024-04-25 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 2,177 |
| 2024-04-24 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 20 |
| 2024-04-23 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 320 |
| 2024-04-22 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 328 |
| 2024-04-19 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 431 |
| 2024-04-18 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 24 |
| 2024-04-17 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 420 |
| 2024-04-16 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 154 |
| 2024-04-15 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-04-12 | 242.00 | 250.00 | 240.00 | 250.00 | 250.00 | 1,578 |
| 2024-04-11 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 115 |
| 2024-04-10 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 1,896 |
| 2024-04-09 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 266 |
| 2024-04-08 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 159 |
| 2024-04-05 | 240.00 | 242.00 | 236.00 | 242.00 | 242.00 | 400 |
| 2024-04-04 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | 7 |
| 2024-04-03 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 222 |
| 2024-04-02 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 106 |
| 2024-03-28 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 100 |
| 2024-03-27 | 236.00 | 238.00 | 232.00 | 238.00 | 238.00 | 600 |
| 2024-03-26 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 47 |
| 2024-03-25 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 157 |
| 2024-03-22 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 220 |
| 2024-03-21 | 240.00 | 246.00 | 238.00 | 238.00 | 238.00 | 230 |
| 2024-03-20 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 318 |
| 2024-03-19 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 154 |
| 2024-03-18 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 20 |
| 2024-03-15 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 122 |
| 2024-03-14 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2024-03-13 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 64 |
| 2024-03-12 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2024-03-11 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | 147 |
| 2024-03-08 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 50 |
| 2024-03-07 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 75 |
| 2024-03-06 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 86 |
| 2024-03-05 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 108 |
| 2024-03-04 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2024-03-01 | 240.00 | 248.00 | 238.00 | 244.00 | 244.00 | 1,611 |
| 2024-02-29 | 254.00 | 254.00 | 244.00 | 244.00 | 244.00 | 474 |
| 2024-02-28 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 112 |
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.