Mmcité a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 289 |
| 2024-02-26 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 41 |
| 2024-02-23 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 2024-02-22 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 220 |
| 2024-02-21 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2024-02-20 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 450 |
| 2024-02-19 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 200 |
| 2024-02-16 | 244.00 | 258.00 | 244.00 | 250.00 | 250.00 | 641 |
| 2024-02-15 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 341 |
| 2024-02-14 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 45 |
| 2024-02-13 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 70 |
| 2024-02-12 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | 550 |
| 2024-02-09 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 90 |
| 2024-02-08 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2024-02-07 | 240.00 | 246.00 | 234.00 | 246.00 | 246.00 | 600 |
| 2024-02-06 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 251 |
| 2024-02-05 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 781 |
| 2024-02-02 | 234.00 | 238.00 | 234.00 | 234.00 | 234.00 | 424 |
| 2024-02-01 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 30 |
| 2024-01-31 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2024-01-30 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 1,090 |
| 2024-01-29 | 230.00 | 234.00 | 228.00 | 234.00 | 234.00 | 1,969 |
| 2024-01-26 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 274 |
| 2024-01-25 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 121 |
| 2024-01-24 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-01-23 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-01-22 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | 2,128 |
| 2024-01-19 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 60 |
| 2024-01-18 | 238.00 | 240.00 | 230.00 | 234.00 | 234.00 | 1,089 |
| 2024-01-17 | 236.00 | 238.00 | 232.00 | 238.00 | 238.00 | 2,018 |
| 2024-01-16 | 236.00 | 238.00 | 232.00 | 238.00 | 238.00 | 812 |
| 2024-01-15 | 248.00 | 248.00 | 232.00 | 238.00 | 238.00 | 621 |
| 2024-01-12 | 228.00 | 252.00 | 228.00 | 248.00 | 248.00 | 2,025 |
| 2024-01-11 | 224.00 | 230.00 | 224.00 | 224.00 | 224.00 | 153 |
| 2024-01-10 | 222.00 | 230.00 | 222.00 | 228.00 | 228.00 | 1,451 |
| 2024-01-09 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 1,242 |
| 2024-01-08 | 228.00 | 234.00 | 228.00 | 228.00 | 228.00 | 1,036 |
| 2024-01-05 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 749 |
| 2024-01-04 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 121 |
| 2024-01-03 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 2,702 |
| 2024-01-02 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 6,244 |
| 2023-12-29 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 270 |
| 2023-12-28 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 610 |
| 2023-12-27 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 500 |
| 2023-12-22 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1,170 |
| 2023-12-21 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 378 |
| 2023-12-20 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 143 |
| 2023-12-19 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 405 |
| 2023-12-18 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 20 |
| 2023-12-15 | 220.00 | 224.00 | 218.00 | 220.00 | 220.00 | 590 |
| 2023-12-14 | 216.00 | 226.00 | 216.00 | 220.00 | 220.00 | 17,727 |
| 2023-12-13 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 420 |
| 2023-12-12 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 1,137 |
| 2023-12-11 | 212.00 | 212.00 | 202.00 | 204.00 | 204.00 | 6,271 |
| 2023-12-08 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | 9,207 |
| 2023-12-07 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 997 |
| 2023-12-06 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 838 |
| 2023-12-05 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-12-04 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | 432 |
| 2023-12-01 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 50 |
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.