Mmcité a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 11,050 |
| 2025-02-11 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 25 |
| 2025-02-10 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-02-07 | 306.00 | 310.00 | 304.00 | 310.00 | 310.00 | 237 |
| 2025-02-06 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | 20 |
| 2025-02-05 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 35 |
| 2025-02-04 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 77 |
| 2025-02-03 | 304.00 | 306.00 | 302.00 | 306.00 | 306.00 | 163 |
| 2025-01-31 | 310.00 | 310.00 | 302.00 | 310.00 | 310.00 | 323 |
| 2025-01-30 | 320.00 | 320.00 | 314.00 | 314.00 | 314.00 | 624 |
| 2025-01-29 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1 |
| 2025-01-28 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 5 |
| 2025-01-27 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 149 |
| 2025-01-24 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 39 |
| 2025-01-23 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2025-01-22 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2025-01-21 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | 291 |
| 2025-01-20 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 441 |
| 2025-01-17 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 240 |
| 2025-01-16 | 328.00 | 328.00 | 326.00 | 326.00 | 326.00 | 85 |
| 2025-01-15 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 297 |
| 2025-01-14 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2025-01-13 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2025-01-10 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 54 |
| 2025-01-09 | 320.00 | 330.00 | 320.00 | 322.00 | 322.00 | 17 |
| 2025-01-08 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | 145 |
| 2025-01-07 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2025-01-06 | 320.00 | 328.00 | 320.00 | 328.00 | 328.00 | 1,514 |
| 2025-01-03 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 25 |
| 2025-01-02 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2024-12-30 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | 117 |
| 2024-12-27 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 12 |
| 2024-12-23 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 15 |
| 2024-12-20 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2024-12-19 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 50 |
| 2024-12-18 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2024-12-17 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 26 |
| 2024-12-16 | 318.00 | 320.00 | 312.00 | 312.00 | 312.00 | 340 |
| 2024-12-13 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2024-12-12 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2024-12-11 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2024-12-10 | 316.00 | 318.00 | 314.00 | 318.00 | 318.00 | 119 |
| 2024-12-09 | 318.00 | 318.00 | 316.00 | 316.00 | 316.00 | 150 |
| 2024-12-06 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2024-12-05 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 1 |
| 2024-12-04 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 177 |
| 2024-12-03 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | 100 |
| 2024-12-02 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2024-11-29 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2024-11-28 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 15 |
| 2024-11-27 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2024-11-26 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 128 |
| 2024-11-25 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 23 |
| 2024-11-22 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 28 |
| 2024-11-21 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | 255 |
| 2024-11-20 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 5 |
| 2024-11-19 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 35 |
| 2024-11-18 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2024-11-15 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 343 |
| 2024-11-14 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 29 |
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.