Mmcité a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 5 |
| 2026-01-27 | 169.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1,242 |
| 2026-01-26 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | 26 |
| 2026-01-23 | 165.00 | 169.00 | 165.00 | 169.00 | 169.00 | 892 |
| 2026-01-22 | 167.00 | 170.00 | 158.00 | 162.00 | 162.00 | 16,278 |
| 2026-01-21 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 769 |
| 2026-01-20 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 300 |
| 2026-01-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 400 |
| 2026-01-16 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | 144 |
| 2026-01-15 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 261 |
| 2026-01-14 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 300 |
| 2026-01-13 | 173.00 | 175.00 | 170.00 | 175.00 | 175.00 | 1,270 |
| 2026-01-12 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 1,942 |
| 2026-01-09 | 170.00 | 170.00 | 160.00 | 170.00 | 170.00 | 23,010 |
| 2026-01-08 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 7,648 |
| 2026-01-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 12,098 |
| 2026-01-06 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 6,334 |
| 2026-01-05 | 179.00 | 179.00 | 174.00 | 175.00 | 175.00 | 3,285 |
| 2026-01-02 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | 507 |
| 2025-12-30 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 279 |
| 2025-12-29 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 260 |
| 2025-12-23 | 176.00 | 178.00 | 174.00 | 178.00 | 178.00 | 4,822 |
| 2025-12-22 | 186.00 | 186.00 | 175.00 | 179.00 | 179.00 | 4,567 |
| 2025-12-19 | 179.00 | 180.00 | 174.00 | 179.00 | 179.00 | 2,106 |
| 2025-12-18 | 180.00 | 180.00 | 176.00 | 180.00 | 180.00 | 559 |
| 2025-12-17 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 135 |
| 2025-12-16 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | 416 |
| 2025-12-15 | 180.00 | 180.00 | 178.00 | 180.00 | 180.00 | 1,543 |
| 2025-12-12 | 184.00 | 184.00 | 179.00 | 179.00 | 179.00 | 1,648 |
| 2025-12-11 | 188.00 | 193.00 | 182.00 | 184.00 | 184.00 | 2,431 |
| 2025-12-10 | 187.00 | 188.00 | 182.00 | 188.00 | 188.00 | 170 |
| 2025-12-09 | 183.00 | 188.00 | 183.00 | 184.00 | 184.00 | 120 |
| 2025-12-08 | 187.00 | 188.00 | 187.00 | 188.00 | 188.00 | 81 |
| 2025-12-05 | 183.00 | 187.00 | 183.00 | 187.00 | 187.00 | 120 |
| 2025-12-04 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 5 |
| 2025-12-03 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 3 |
| 2025-12-02 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | 270 |
| 2025-12-01 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 31 |
| 2025-11-28 | 182.00 | 188.00 | 180.00 | 188.00 | 188.00 | 575 |
| 2025-11-27 | 192.00 | 192.00 | 175.00 | 189.00 | 189.00 | 264 |
| 2025-11-26 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 60 |
| 2025-11-25 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | 458 |
| 2025-11-24 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 22 |
| 2025-11-21 | 193.00 | 197.00 | 193.00 | 197.00 | 197.00 | 185 |
| 2025-11-20 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 25 |
| 2025-11-19 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 255 |
| 2025-11-18 | 200.00 | 200.00 | 188.00 | 197.00 | 197.00 | 247 |
| 2025-11-14 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | 629 |
| 2025-11-13 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | 195 |
| 2025-11-12 | 199.00 | 200.00 | 195.00 | 200.00 | 200.00 | 1,252 |
| 2025-11-11 | 210.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1,250 |
| 2025-11-10 | 194.00 | 210.00 | 194.00 | 200.00 | 200.00 | 1,812 |
| 2025-11-07 | 183.00 | 189.00 | 183.00 | 189.00 | 189.00 | 1,103 |
| 2025-11-06 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 303 |
| 2025-11-05 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 150 |
| 2025-11-04 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 120 |
| 2025-11-03 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 576 |
| 2025-10-31 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2 |
| 2025-10-30 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 91 |
| 2025-10-29 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 379 |
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.