Mmcité a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-04-23 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 99 |
| 2026-04-22 | 159.00 | 163.00 | 159.00 | 163.00 | 163.00 | 62 |
| 2026-04-21 | 161.00 | 163.00 | 159.00 | 163.00 | 163.00 | 211 |
| 2026-04-20 | 160.00 | 161.00 | 158.00 | 161.00 | 161.00 | 510 |
| 2026-04-17 | 160.00 | 164.00 | 159.00 | 164.00 | 164.00 | 1,918 |
| 2026-04-16 | 163.00 | 164.00 | 159.00 | 164.00 | 164.00 | 320 |
| 2026-04-15 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 120 |
| 2026-04-14 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 70 |
| 2026-04-13 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-04-10 | 156.00 | 165.00 | 156.00 | 165.00 | 165.00 | 80 |
| 2026-04-09 | 167.00 | 167.00 | 160.00 | 160.00 | 160.00 | 286 |
| 2026-04-08 | 162.00 | 168.00 | 162.00 | 168.00 | 168.00 | 410 |
| 2026-04-07 | 154.00 | 162.00 | 154.00 | 162.00 | 162.00 | 23 |
| 2026-04-02 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 80 |
| 2026-04-01 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-03-31 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-03-30 | 157.00 | 157.00 | 148.00 | 157.00 | 157.00 | 723 |
| 2026-03-27 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 61 |
| 2026-03-26 | 160.00 | 163.00 | 158.00 | 163.00 | 163.00 | 100 |
| 2026-03-25 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1 |
| 2026-03-24 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 150 |
| 2026-03-23 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-03-20 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 644 |
| 2026-03-19 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | 605 |
| 2026-03-18 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 325 |
| 2026-03-17 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-03-16 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-03-13 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 20 |
| 2026-03-12 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 165 |
| 2026-03-11 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-03-10 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-03-09 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 410 |
| 2026-03-06 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 101 |
| 2026-03-05 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 180 |
| 2026-03-04 | 166.00 | 166.00 | 160.00 | 166.00 | 166.00 | 90 |
| 2026-03-03 | 159.00 | 167.00 | 159.00 | 167.00 | 167.00 | 612 |
| 2026-03-02 | 167.00 | 167.00 | 163.00 | 167.00 | 167.00 | 252 |
| 2026-02-27 | 167.00 | 167.00 | 165.00 | 167.00 | 167.00 | 502 |
| 2026-02-26 | 165.00 | 167.00 | 158.00 | 167.00 | 167.00 | 716 |
| 2026-02-25 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-02-24 | 162.00 | 168.00 | 160.00 | 167.00 | 167.00 | 1,144 |
| 2026-02-23 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-02-20 | 170.00 | 173.00 | 170.00 | 172.00 | 172.00 | 732 |
| 2026-02-19 | 164.00 | 168.00 | 164.00 | 168.00 | 168.00 | 328 |
| 2026-02-18 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 93 |
| 2026-02-17 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 366 |
| 2026-02-16 | 164.00 | 164.00 | 160.00 | 160.00 | 160.00 | 734 |
| 2026-02-13 | 167.00 | 167.00 | 160.00 | 164.00 | 164.00 | 1,261 |
| 2026-02-12 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 59 |
| 2026-02-11 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 396 |
| 2026-02-10 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 11 |
| 2026-02-09 | 167.00 | 167.00 | 163.00 | 167.00 | 167.00 | 575 |
| 2026-02-06 | 162.00 | 167.00 | 162.00 | 167.00 | 167.00 | 831 |
| 2026-02-05 | 164.00 | 165.00 | 154.00 | 160.00 | 160.00 | 9,704 |
| 2026-02-04 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 500 |
| 2026-02-03 | 166.00 | 167.00 | 163.00 | 167.00 | 167.00 | 1,494 |
| 2026-02-02 | 169.00 | 169.00 | 165.00 | 168.00 | 168.00 | 1,997 |
| 2026-01-30 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | 279 |
| 2026-01-29 | 168.00 | 170.00 | 167.00 | 167.00 | 167.00 | 740 |
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.