Pilulka Lekarny as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 241.00 | 241.00 | 239.00 | 239.00 | 239.00 | 90 |
| 2024-02-28 | 242.00 | 242.00 | 236.00 | 242.00 | 242.00 | 139 |
| 2024-02-27 | 238.00 | 245.00 | 238.00 | 242.00 | 242.00 | 1,285 |
| 2024-02-26 | 239.00 | 240.00 | 233.00 | 235.00 | 235.00 | 873 |
| 2024-02-23 | 235.00 | 235.00 | 234.00 | 234.00 | 234.00 | 122 |
| 2024-02-22 | 235.00 | 238.00 | 235.00 | 235.00 | 235.00 | 887 |
| 2024-02-21 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 34 |
| 2024-02-20 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 440 |
| 2024-02-19 | 232.00 | 235.00 | 228.00 | 228.00 | 228.00 | 1,808 |
| 2024-02-16 | 238.00 | 239.00 | 235.00 | 235.00 | 235.00 | 2,455 |
| 2024-02-15 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 270 |
| 2024-02-14 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 587 |
| 2024-02-13 | 240.00 | 241.00 | 238.00 | 241.00 | 241.00 | 1,574 |
| 2024-02-12 | 242.00 | 246.00 | 238.00 | 242.00 | 242.00 | 1,407 |
| 2024-02-09 | 243.00 | 243.00 | 237.00 | 240.00 | 240.00 | 1,431 |
| 2024-02-08 | 248.00 | 248.00 | 244.00 | 245.00 | 245.00 | 566 |
| 2024-02-07 | 252.00 | 253.00 | 243.00 | 248.00 | 248.00 | 1,450 |
| 2024-02-06 | 255.00 | 265.00 | 250.00 | 257.00 | 257.00 | 247 |
| 2024-02-05 | 258.00 | 258.00 | 247.00 | 253.00 | 253.00 | 2,344 |
| 2024-02-02 | 252.00 | 259.00 | 250.00 | 258.00 | 258.00 | 1,378 |
| 2024-02-01 | 265.00 | 265.00 | 252.00 | 252.00 | 252.00 | 507 |
| 2024-01-31 | 269.00 | 269.00 | 261.00 | 264.00 | 264.00 | 767 |
| 2024-01-30 | 261.00 | 270.00 | 258.00 | 270.00 | 270.00 | 1,680 |
| 2024-01-29 | 265.00 | 265.00 | 258.00 | 260.00 | 260.00 | 455 |
| 2024-01-26 | 261.00 | 266.00 | 261.00 | 266.00 | 266.00 | 101 |
| 2024-01-25 | 270.00 | 270.00 | 259.00 | 259.00 | 259.00 | 790 |
| 2024-01-24 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 520 |
| 2024-01-23 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 1,346 |
| 2024-01-22 | 267.00 | 267.00 | 265.00 | 266.00 | 266.00 | 397 |
| 2024-01-19 | 269.00 | 269.00 | 264.00 | 265.00 | 265.00 | 2,854 |
| 2024-01-18 | 264.00 | 270.00 | 264.00 | 264.00 | 264.00 | 497 |
| 2024-01-17 | 268.00 | 268.00 | 262.00 | 264.00 | 264.00 | 438 |
| 2024-01-16 | 279.00 | 279.00 | 263.00 | 269.00 | 269.00 | 1,137 |
| 2024-01-15 | 283.00 | 283.00 | 270.00 | 271.00 | 271.00 | 1,235 |
| 2024-01-12 | 260.00 | 284.00 | 260.00 | 284.00 | 284.00 | 6,535 |
| 2024-01-11 | 264.00 | 270.00 | 261.00 | 261.00 | 261.00 | 442 |
| 2024-01-10 | 260.00 | 264.00 | 254.00 | 264.00 | 264.00 | 302 |
| 2024-01-09 | 260.00 | 265.00 | 260.00 | 260.00 | 260.00 | 484 |
| 2024-01-08 | 284.00 | 284.00 | 245.00 | 260.00 | 260.00 | 3,464 |
| 2024-01-05 | 290.00 | 290.00 | 273.00 | 283.00 | 283.00 | 1,427 |
| 2024-01-04 | 283.00 | 290.00 | 283.00 | 287.00 | 287.00 | 1,754 |
| 2024-01-03 | 270.00 | 285.00 | 270.00 | 279.00 | 279.00 | 2,405 |
| 2024-01-02 | 247.00 | 270.00 | 246.00 | 267.00 | 267.00 | 4,029 |
| 2023-12-29 | 236.00 | 255.00 | 231.00 | 246.00 | 246.00 | 2,814 |
| 2023-12-28 | 235.00 | 247.00 | 235.00 | 239.00 | 239.00 | 1,272 |
| 2023-12-27 | 217.00 | 235.00 | 217.00 | 233.00 | 233.00 | 2,508 |
| 2023-12-22 | 218.00 | 220.00 | 216.00 | 217.00 | 217.00 | 1,173 |
| 2023-12-21 | 212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 1,456 |
| 2023-12-20 | 220.00 | 220.00 | 212.00 | 220.00 | 220.00 | 3,192 |
| 2023-12-19 | 226.00 | 227.00 | 220.00 | 220.00 | 220.00 | 3,281 |
| 2023-12-18 | 221.00 | 228.00 | 221.00 | 226.00 | 226.00 | 674 |
| 2023-12-15 | 229.00 | 229.00 | 220.00 | 220.00 | 220.00 | 3,811 |
| 2023-12-14 | 235.00 | 235.00 | 225.00 | 229.00 | 229.00 | 2,026 |
| 2023-12-13 | 227.00 | 235.00 | 227.00 | 233.00 | 233.00 | 272 |
| 2023-12-12 | 235.00 | 240.00 | 228.00 | 228.00 | 228.00 | 357 |
| 2023-12-11 | 240.00 | 240.00 | 226.00 | 235.00 | 235.00 | 1,020 |
| 2023-12-08 | 230.00 | 237.00 | 230.00 | 235.00 | 235.00 | 1,992 |
| 2023-12-07 | 233.00 | 238.00 | 220.00 | 229.00 | 229.00 | 8,722 |
| 2023-12-06 | 240.00 | 240.00 | 232.00 | 239.00 | 239.00 | 587 |
| 2023-12-05 | 245.00 | 245.00 | 238.00 | 240.00 | 240.00 | 870 |
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.