Mmcité a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 208.00 | 214.00 | 206.00 | 214.00 | 214.00 | 1,415 |
| 2023-11-29 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 100 |
| 2023-11-28 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2023-11-27 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 150 |
| 2023-11-24 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 6,732 |
| 2023-11-23 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 100 |
| 2023-11-22 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 134 |
| 2023-11-21 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 200 |
| 2023-11-20 | 210.00 | 214.00 | 208.00 | 208.00 | 208.00 | 423 |
| 2023-11-16 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-11-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 50 |
| 2023-11-14 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 200 |
| 2023-11-13 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 309 |
| 2023-11-10 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1,676 |
| 2023-11-09 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 3,033 |
| 2023-11-08 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | 1,469 |
| 2023-11-07 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 501 |
| 2023-11-06 | 220.00 | 220.00 | 210.00 | 218.00 | 218.00 | 1,251 |
| 2023-11-03 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1,816 |
| 2023-11-02 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 216 |
| 2023-11-01 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | 1,095 |
| 2023-10-31 | 214.00 | 228.00 | 214.00 | 220.00 | 220.00 | 4,857 |
| 2023-10-30 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1,169 |
| 2023-10-27 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 2,342 |
| 2023-10-26 | 210.00 | 210.00 | 202.00 | 210.00 | 210.00 | 1,760 |
| 2023-10-25 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 210 |
| 2023-10-24 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | 87 |
| 2023-10-23 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 150 |
| 2023-10-20 | 210.00 | 216.00 | 210.00 | 210.00 | 210.00 | 162 |
| 2023-10-19 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | 112 |
| 2023-10-18 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 143 |
| 2023-10-17 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 50 |
| 2023-10-16 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 326 |
| 2023-10-13 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 1,200 |
| 2023-10-12 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 513 |
| 2023-10-11 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2023-10-10 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 615 |
| 2023-10-09 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2023-10-06 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 8 |
| 2023-10-05 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 125 |
| 2023-10-04 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 211 |
| 2023-10-03 | 230.00 | 230.00 | 212.00 | 218.00 | 218.00 | 2,350 |
| 2023-10-02 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 227 |
| 2023-09-29 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 147 |
| 2023-09-27 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 90 |
| 2023-09-26 | 224.00 | 224.00 | 216.00 | 224.00 | 224.00 | 592 |
| 2023-09-25 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-09-22 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 1,658 |
| 2023-09-21 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 622 |
| 2023-09-20 | 228.00 | 234.00 | 228.00 | 228.00 | 228.00 | 615 |
| 2023-09-19 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 110 |
| 2023-09-18 | 234.00 | 234.00 | 220.00 | 220.00 | 220.00 | 107 |
| 2023-09-15 | 216.00 | 248.00 | 216.00 | 248.00 | 248.00 | 819 |
| 2023-09-14 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2023-09-13 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 22 |
| 2023-09-12 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 61 |
| 2023-09-11 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 190 |
| 2023-09-08 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 133 |
| 2023-09-07 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 119 |
| 2023-09-06 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 166 |
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.