Mmcité a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2024-11-12 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 105 |
| 2024-11-11 | 312.00 | 320.00 | 312.00 | 320.00 | 320.00 | 170 |
| 2024-11-08 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | 307 |
| 2024-11-07 | 320.00 | 324.00 | 310.00 | 316.00 | 316.00 | 1,762 |
| 2024-11-06 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 220 |
| 2024-11-05 | 328.00 | 328.00 | 318.00 | 324.00 | 324.00 | 542 |
| 2024-11-04 | 324.00 | 328.00 | 324.00 | 328.00 | 328.00 | 166 |
| 2024-11-01 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | 176 |
| 2024-10-31 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 380 |
| 2024-10-30 | 330.00 | 330.00 | 324.00 | 330.00 | 330.00 | 214 |
| 2024-10-29 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-10-25 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 5 |
| 2024-10-24 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | 73 |
| 2024-10-23 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-10-22 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 20 |
| 2024-10-21 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 11 |
| 2024-10-18 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 15 |
| 2024-10-17 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2024-10-16 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 50 |
| 2024-10-15 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 50 |
| 2024-10-14 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2024-10-11 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2024-10-10 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 50 |
| 2024-10-09 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 2 |
| 2024-10-08 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 6 |
| 2024-10-07 | 326.00 | 336.00 | 326.00 | 336.00 | 336.00 | 1,580 |
| 2024-10-04 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | 57 |
| 2024-10-03 | 326.00 | 334.00 | 320.00 | 328.00 | 328.00 | 719 |
| 2024-10-02 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-10-01 | 314.00 | 340.00 | 314.00 | 330.00 | 330.00 | 22,227 |
| 2024-09-30 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2024-09-27 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 6 |
| 2024-09-26 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2024-09-25 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2024-09-24 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2024-09-23 | 314.00 | 314.00 | 310.00 | 314.00 | 314.00 | 272 |
| 2024-09-20 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 199 |
| 2024-09-19 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2024-09-18 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2024-09-17 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 110 |
| 2024-09-16 | 318.00 | 318.00 | 310.00 | 318.00 | 318.00 | 406 |
| 2024-09-13 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 86 |
| 2024-09-12 | 312.00 | 320.00 | 312.00 | 320.00 | 320.00 | 206 |
| 2024-09-11 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2024-09-10 | 318.00 | 320.00 | 314.00 | 320.00 | 320.00 | 107 |
| 2024-09-09 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 201 |
| 2024-09-06 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 112 |
| 2024-09-05 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 10 |
| 2024-09-04 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2024-09-03 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | 301 |
| 2024-09-02 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | 16,445 |
| 2024-08-30 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | 44 |
| 2024-08-29 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2024-08-28 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 54 |
| 2024-08-27 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | 25 |
| 2024-08-26 | 324.00 | 324.00 | 318.00 | 320.00 | 320.00 | 400 |
| 2024-08-23 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 70 |
| 2024-08-22 | 316.00 | 322.00 | 316.00 | 322.00 | 322.00 | 370 |
| 2024-08-21 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 10 |
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.