Mmcité a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 379 |
| 2025-10-27 | 183.00 | 183.00 | 180.00 | 182.00 | 182.00 | 424 |
| 2025-10-24 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 19 |
| 2025-10-23 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 170 |
| 2025-10-22 | 180.00 | 184.00 | 179.00 | 183.00 | 183.00 | 2,152 |
| 2025-10-21 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 1,820 |
| 2025-10-20 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 386 |
| 2025-10-17 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 2,559 |
| 2025-10-16 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1,197 |
| 2025-10-15 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2025-10-14 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2025-10-13 | 177.00 | 177.00 | 175.00 | 176.00 | 176.00 | 91 |
| 2025-10-10 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 350 |
| 2025-10-09 | 176.00 | 176.00 | 174.00 | 176.00 | 176.00 | 475 |
| 2025-10-08 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 161 |
| 2025-10-07 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 225 |
| 2025-10-06 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 120 |
| 2025-10-03 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 222 |
| 2025-10-02 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 116 |
| 2025-10-01 | 172.00 | 175.00 | 172.00 | 174.00 | 174.00 | 2,000 |
| 2025-09-30 | 174.00 | 177.00 | 174.00 | 177.00 | 177.00 | 2,497 |
| 2025-09-29 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 455 |
| 2025-09-26 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 115 |
| 2025-09-25 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | 375 |
| 2025-09-24 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | 728 |
| 2025-09-23 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 525 |
| 2025-09-22 | 176.00 | 176.00 | 169.00 | 172.00 | 172.00 | 5,296 |
| 2025-09-19 | 175.00 | 175.00 | 172.00 | 175.00 | 175.00 | 2,890 |
| 2025-09-18 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | 812 |
| 2025-09-17 | 177.00 | 178.00 | 176.00 | 178.00 | 178.00 | 2,175 |
| 2025-09-16 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 37 |
| 2025-09-15 | 179.00 | 179.00 | 176.00 | 178.00 | 178.00 | 1,677 |
| 2025-09-12 | 178.00 | 178.00 | 174.00 | 178.00 | 178.00 | 974 |
| 2025-09-11 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 199 |
| 2025-09-10 | 176.00 | 177.00 | 175.00 | 177.00 | 177.00 | 1,953 |
| 2025-09-09 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 145 |
| 2025-09-08 | 181.00 | 181.00 | 177.00 | 177.00 | 177.00 | 3,407 |
| 2025-09-05 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | 1,923 |
| 2025-09-04 | 174.00 | 181.00 | 174.00 | 180.00 | 180.00 | 4,727 |
| 2025-09-03 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 125,663 |
| 2025-09-02 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 960 |
| 2025-09-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3,049 |
| 2025-08-29 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 10,110 |
| 2025-08-28 | 179.00 | 179.00 | 170.00 | 173.00 | 173.00 | 34,576 |
| 2025-08-27 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 147 |
| 2025-08-26 | 179.00 | 179.00 | 175.00 | 179.00 | 179.00 | 363 |
| 2025-08-25 | 179.00 | 179.00 | 175.00 | 179.00 | 179.00 | 721 |
| 2025-08-22 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 5,513 |
| 2025-08-21 | 178.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1,772 |
| 2025-08-20 | 180.00 | 180.00 | 178.00 | 180.00 | 180.00 | 785 |
| 2025-08-19 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | 986 |
| 2025-08-18 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 1,389 |
| 2025-08-15 | 179.00 | 182.00 | 177.00 | 181.00 | 181.00 | 3,702 |
| 2025-08-14 | 185.00 | 185.00 | 179.00 | 179.00 | 179.00 | 3,667 |
| 2025-08-13 | 189.00 | 189.00 | 180.00 | 185.00 | 185.00 | 5,431 |
| 2025-08-12 | 192.00 | 193.00 | 189.00 | 193.00 | 193.00 | 3,307 |
| 2025-08-11 | 191.00 | 195.00 | 191.00 | 195.00 | 195.00 | 605 |
| 2025-08-08 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 721 |
| 2025-08-07 | 196.00 | 196.00 | 195.00 | 195.00 | 195.00 | 807 |
| 2025-08-06 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 620 |
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.