Pilulka Lekarny as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 166.00 | 171.00 | 165.00 | 171.00 | 171.00 | 1,500 |
| 2024-08-20 | 166.00 | 166.00 | 165.00 | 166.00 | 166.00 | 300 |
| 2024-08-19 | 168.00 | 168.00 | 165.00 | 166.00 | 166.00 | 4,963 |
| 2024-08-16 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | 127 |
| 2024-08-15 | 175.00 | 178.00 | 163.00 | 172.00 | 172.00 | 1,648 |
| 2024-08-14 | 179.00 | 182.00 | 175.00 | 175.00 | 175.00 | 721 |
| 2024-08-13 | 160.00 | 194.00 | 160.00 | 180.00 | 180.00 | 5,490 |
| 2024-08-12 | 155.00 | 160.00 | 150.00 | 160.00 | 160.00 | 1,184 |
| 2024-08-09 | 149.00 | 156.00 | 149.00 | 152.00 | 152.00 | 1,790 |
| 2024-08-08 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 70 |
| 2024-08-07 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | 1,290 |
| 2024-08-06 | 149.00 | 152.00 | 149.00 | 151.00 | 151.00 | 272 |
| 2024-08-05 | 153.00 | 154.00 | 149.00 | 149.00 | 149.00 | 513 |
| 2024-08-02 | 150.00 | 152.00 | 146.00 | 149.00 | 149.00 | 1,020 |
| 2024-08-01 | 152.00 | 152.00 | 150.00 | 152.00 | 152.00 | 660 |
| 2024-07-31 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | 200 |
| 2024-07-30 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2024-07-29 | 150.00 | 152.00 | 149.00 | 151.00 | 151.00 | 1,316 |
| 2024-07-26 | 150.00 | 155.00 | 148.00 | 155.00 | 155.00 | 3,246 |
| 2024-07-25 | 150.00 | 154.00 | 149.00 | 150.00 | 150.00 | 1,336 |
| 2024-07-24 | 153.00 | 158.50 | 150.00 | 150.00 | 150.00 | 4,243 |
| 2024-07-23 | 155.00 | 158.00 | 149.00 | 152.00 | 152.00 | 6,289 |
| 2024-07-22 | 180.50 | 180.50 | 152.00 | 162.00 | 162.00 | 5,576 |
| 2024-07-19 | 199.00 | 199.00 | 179.00 | 180.50 | 180.50 | 1,612 |
| 2024-07-18 | 205.00 | 210.00 | 200.00 | 201.00 | 201.00 | 3,196 |
| 2024-07-17 | 220.00 | 220.00 | 205.00 | 205.00 | 205.00 | 2,063 |
| 2024-07-16 | 220.00 | 231.00 | 210.00 | 220.00 | 220.00 | 2,112 |
| 2024-07-15 | 220.00 | 232.00 | 220.00 | 220.00 | 220.00 | 2,850 |
| 2024-07-12 | 206.00 | 220.00 | 206.00 | 220.00 | 220.00 | 1,449 |
| 2024-07-11 | 260.00 | 270.00 | 197.00 | 205.00 | 205.00 | 19,702 |
| 2024-07-10 | 230.00 | 333.00 | 230.00 | 255.00 | 255.00 | 61,715 |
| 2024-07-09 | 149.00 | 260.00 | 149.00 | 221.00 | 221.00 | 31,853 |
| 2024-07-08 | 133.00 | 150.00 | 133.00 | 148.00 | 148.00 | 10,001 |
| 2024-07-04 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 438 |
| 2024-07-03 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | 1,511 |
| 2024-07-02 | 128.00 | 129.00 | 124.00 | 129.00 | 129.00 | 189 |
| 2024-07-01 | 128.50 | 128.50 | 128.00 | 128.00 | 128.00 | 66 |
| 2024-06-28 | 128.00 | 128.50 | 128.00 | 128.50 | 128.50 | 600 |
| 2024-06-27 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 131 |
| 2024-06-26 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 1,255 |
| 2024-06-25 | 137.00 | 138.50 | 123.00 | 125.00 | 125.00 | 2,766 |
| 2024-06-24 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | 389 |
| 2024-06-21 | 137.00 | 142.00 | 137.00 | 142.00 | 142.00 | 1,047 |
| 2024-06-20 | 133.00 | 137.00 | 133.00 | 135.00 | 135.00 | 102 |
| 2024-06-19 | 130.00 | 136.00 | 127.00 | 136.00 | 136.00 | 1,102 |
| 2024-06-18 | 136.00 | 136.00 | 125.50 | 133.00 | 133.00 | 582 |
| 2024-06-17 | 124.00 | 142.00 | 124.00 | 134.00 | 134.00 | 1,968 |
| 2024-06-14 | 120.00 | 123.00 | 119.00 | 119.00 | 119.00 | 2,085 |
| 2024-06-13 | 125.00 | 126.00 | 119.00 | 123.00 | 123.00 | 4,580 |
| 2024-06-12 | 125.00 | 125.00 | 118.00 | 125.00 | 125.00 | 4,312 |
| 2024-06-11 | 139.50 | 140.00 | 112.00 | 126.00 | 126.00 | 7,380 |
| 2024-06-10 | 144.00 | 144.00 | 139.50 | 141.00 | 141.00 | 4,588 |
| 2024-06-07 | 142.00 | 149.00 | 140.00 | 140.50 | 140.50 | 6,470 |
| 2024-06-06 | 158.50 | 158.50 | 142.00 | 146.50 | 146.50 | 5,139 |
| 2024-06-05 | 178.00 | 178.00 | 160.00 | 160.00 | 160.00 | 5,461 |
| 2024-06-04 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 507 |
| 2024-06-03 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 290 |
| 2024-05-31 | 178.00 | 178.00 | 173.50 | 178.00 | 178.00 | 485 |
| 2024-05-30 | 185.00 | 185.00 | 170.50 | 172.00 | 172.00 | 5,003 |
| 2024-05-29 | 184.00 | 186.00 | 176.00 | 184.00 | 184.00 | 7,186 |
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.