Mmcité a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 272.00 | 280.00 | 272.00 | 280.00 | 280.00 | 101 |
| 2025-05-12 | 278.00 | 278.00 | 274.00 | 274.00 | 274.00 | 110 |
| 2025-05-09 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 40 |
| 2025-05-07 | 270.00 | 278.00 | 270.00 | 278.00 | 278.00 | 65 |
| 2025-05-06 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 180 |
| 2025-05-05 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1 |
| 2025-05-02 | 266.00 | 276.00 | 266.00 | 276.00 | 276.00 | 426 |
| 2025-04-30 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-04-29 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-04-28 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 21 |
| 2025-04-25 | 274.00 | 276.00 | 264.00 | 276.00 | 276.00 | 341 |
| 2025-04-24 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 150 |
| 2025-04-23 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 40 |
| 2025-04-22 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 225 |
| 2025-04-17 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-04-16 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 18 |
| 2025-04-15 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 207 |
| 2025-04-14 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 765 |
| 2025-04-11 | 254.00 | 264.00 | 254.00 | 264.00 | 264.00 | 455 |
| 2025-04-10 | 268.00 | 280.00 | 260.00 | 270.00 | 270.00 | 3,816 |
| 2025-04-09 | 268.00 | 268.00 | 248.00 | 264.00 | 264.00 | 7,446 |
| 2025-04-08 | 258.00 | 280.00 | 258.00 | 280.00 | 280.00 | 3,125 |
| 2025-04-07 | 260.00 | 260.00 | 250.00 | 254.00 | 254.00 | 1,000 |
| 2025-04-04 | 280.00 | 280.00 | 266.00 | 268.00 | 268.00 | 1,274 |
| 2025-04-03 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | 111 |
| 2025-04-02 | 280.00 | 290.00 | 280.00 | 282.00 | 282.00 | 1,660 |
| 2025-04-01 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2025-03-31 | 288.00 | 288.00 | 280.00 | 288.00 | 288.00 | 104 |
| 2025-03-28 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1 |
| 2025-03-27 | 288.00 | 288.00 | 282.00 | 288.00 | 288.00 | 246 |
| 2025-03-26 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2025-03-25 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 25 |
| 2025-03-24 | 282.00 | 288.00 | 282.00 | 288.00 | 288.00 | 101 |
| 2025-03-21 | 288.00 | 288.00 | 282.00 | 288.00 | 288.00 | 276 |
| 2025-03-20 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1,040 |
| 2025-03-19 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-03-18 | 290.00 | 300.00 | 280.00 | 300.00 | 300.00 | 688 |
| 2025-03-17 | 288.00 | 288.00 | 282.00 | 282.00 | 282.00 | 697 |
| 2025-03-14 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2025-03-13 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2025-03-12 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 30 |
| 2025-03-11 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | 55 |
| 2025-03-10 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2025-03-07 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2025-03-06 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 286 |
| 2025-03-05 | 290.00 | 296.00 | 288.00 | 296.00 | 296.00 | 529 |
| 2025-03-04 | 296.00 | 296.00 | 288.00 | 288.00 | 288.00 | 435 |
| 2025-03-03 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-02-28 | 298.00 | 300.00 | 296.00 | 300.00 | 300.00 | 223 |
| 2025-02-27 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | 531 |
| 2025-02-26 | 304.00 | 304.00 | 302.00 | 304.00 | 304.00 | 245 |
| 2025-02-25 | 308.00 | 308.00 | 304.00 | 304.00 | 304.00 | 290 |
| 2025-02-24 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 91 |
| 2025-02-21 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 100 |
| 2025-02-20 | 310.00 | 310.00 | 304.00 | 304.00 | 304.00 | 30 |
| 2025-02-19 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 100 |
| 2025-02-18 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 11 |
| 2025-02-17 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 23 |
| 2025-02-14 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | 1,389 |
| 2025-02-13 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 817 |
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.