Mmcité a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 195.00 | 195.00 | 194.00 | 195.00 | 195.00 | 2,873 |
| 2025-08-04 | 195.00 | 214.00 | 194.00 | 196.00 | 196.00 | 11,380 |
| 2025-08-01 | 195.00 | 195.00 | 194.00 | 195.00 | 195.00 | 3,267 |
| 2025-07-31 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 255 |
| 2025-07-30 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | 879 |
| 2025-07-29 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 780 |
| 2025-07-28 | 198.00 | 198.00 | 194.00 | 195.00 | 195.00 | 3,454 |
| 2025-07-25 | 206.00 | 206.00 | 195.00 | 196.00 | 196.00 | 30,946 |
| 2025-07-24 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 857 |
| 2025-07-23 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 734 |
| 2025-07-22 | 218.00 | 218.00 | 208.00 | 210.00 | 210.00 | 4,109 |
| 2025-07-21 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 55 |
| 2025-07-18 | 214.00 | 222.00 | 214.00 | 220.00 | 220.00 | 1,007 |
| 2025-07-17 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 749 |
| 2025-07-16 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 396 |
| 2025-07-15 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 435 |
| 2025-07-14 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 1,941 |
| 2025-07-11 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | 344 |
| 2025-07-10 | 238.00 | 238.00 | 228.00 | 228.00 | 228.00 | 1,378 |
| 2025-07-09 | 230.00 | 238.00 | 228.00 | 238.00 | 238.00 | 1,100 |
| 2025-07-08 | 230.00 | 236.00 | 228.00 | 236.00 | 236.00 | 766 |
| 2025-07-07 | 238.00 | 238.00 | 230.00 | 238.00 | 238.00 | 204 |
| 2025-07-04 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2025-07-03 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2025-07-02 | 236.00 | 238.00 | 228.00 | 238.00 | 238.00 | 529 |
| 2025-07-01 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-06-30 | 238.00 | 238.00 | 228.00 | 236.00 | 236.00 | 742 |
| 2025-06-27 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 3 |
| 2025-06-26 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 78 |
| 2025-06-25 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 50 |
| 2025-06-24 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 59 |
| 2025-06-23 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 213 |
| 2025-06-20 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 20 |
| 2025-06-19 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 53 |
| 2025-06-18 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2025-06-17 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 833 |
| 2025-06-16 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 2 |
| 2025-06-13 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 16 |
| 2025-06-12 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | 232 |
| 2025-06-11 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 177 |
| 2025-06-10 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 150 |
| 2025-06-09 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 250 |
| 2025-06-06 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 2 |
| 2025-06-05 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | 126 |
| 2025-06-04 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 125 |
| 2025-06-03 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | 267 |
| 2025-06-02 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 1,365 |
| 2025-05-30 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 400 |
| 2025-05-29 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 90 |
| 2025-05-28 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 405 |
| 2025-05-27 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1,019 |
| 2025-05-26 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 60 |
| 2025-05-23 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 980 |
| 2025-05-22 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 1,217 |
| 2025-05-21 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 160 |
| 2025-05-20 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 650 |
| 2025-05-19 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 40 |
| 2025-05-16 | 254.00 | 254.00 | 242.00 | 250.00 | 250.00 | 1,679 |
| 2025-05-15 | 264.00 | 264.00 | 234.00 | 250.00 | 250.00 | 2,799 |
| 2025-05-14 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 70 |
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.