Mmcité a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 27 |
| 2026-07-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-20 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 511 |
| 2026-07-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1 |
| 2026-07-16 | 161.00 | 170.00 | 161.00 | 170.00 | 170.00 | 40 |
| 2026-07-15 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 120 |
| 2026-07-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4 |
| 2026-07-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1 |
| 2026-07-10 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2026-07-09 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2026-07-08 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 120 |
| 2026-07-07 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 158 |
| 2026-07-03 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-07-02 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | 70 |
| 2026-07-01 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
| 2026-06-30 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-06-29 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-06-26 | 169.00 | 169.00 | 157.00 | 169.00 | 169.00 | 112 |
| 2026-06-25 | 164.00 | 169.00 | 162.00 | 169.00 | 169.00 | 60 |
| 2026-06-24 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 884 |
| 2026-06-23 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 20 |
| 2026-06-22 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 50 |
| 2026-06-19 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2 |
| 2026-06-18 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 131 |
| 2026-06-17 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-06-16 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | 481 |
| 2026-06-15 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 160 |
| 2026-06-12 | 166.00 | 166.00 | 162.00 | 166.00 | 166.00 | 443 |
| 2026-06-11 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 6 |
| 2026-06-10 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | 100 |
| 2026-06-09 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 30 |
| 2026-06-08 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-06-05 | 164.00 | 169.00 | 162.00 | 169.00 | 169.00 | 165 |
| 2026-06-04 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-06-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-06-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-06-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-05-29 | 165.00 | 170.00 | 162.00 | 170.00 | 170.00 | 342 |
| 2026-05-28 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 41 |
| 2026-05-27 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 200 |
| 2026-05-26 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 5 |
| 2026-05-25 | 164.00 | 168.00 | 164.00 | 168.00 | 168.00 | 56 |
| 2026-05-22 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | 700 |
| 2026-05-21 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 380 |
| 2026-05-20 | 161.00 | 168.00 | 161.00 | 168.00 | 168.00 | 80 |
| 2026-05-19 | 161.00 | 169.00 | 161.00 | 169.00 | 169.00 | 72 |
| 2026-05-18 | 160.00 | 169.00 | 160.00 | 169.00 | 169.00 | 30 |
| 2026-05-15 | 163.00 | 169.00 | 163.00 | 169.00 | 169.00 | 459 |
| 2026-05-14 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2026-05-13 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 118 |
| 2026-05-12 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 220 |
| 2026-05-11 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-05-07 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | 724 |
| 2026-05-06 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-05-05 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | 155 |
| 2026-05-04 | 170.00 | 170.00 | 163.00 | 169.00 | 169.00 | 395 |
| 2026-04-30 | 174.00 | 174.00 | 170.00 | 173.00 | 173.00 | 915 |
| 2026-04-29 | 164.00 | 174.00 | 164.00 | 174.00 | 174.00 | 1,845 |
| 2026-04-28 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-04-27 | 164.00 | 164.00 | 160.00 | 164.00 | 164.00 | 211 |
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.