RMS Mezzanine A.S. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	2.200	2.200	2.200	2.200	2.200	10,000
2022-03-28	1.610	1.610	1.610	1.610	1.610	100
2022-03-25	1.800	1.800	1.800	1.800	1.800	140
2022-03-24	2.200	2.200	2.200	2.200	2.200	0
2022-03-23	2.200	2.200	2.200	2.200	2.200	0
2022-03-22	2.200	2.200	2.200	2.200	2.200	330
2022-03-21	2.100	2.100	2.100	2.100	2.100	0
2022-03-18	2.100	2.100	2.100	2.100	2.100	0
2022-03-17	2.100	2.100	2.100	2.100	2.100	201
2022-03-16	2.100	2.100	2.100	2.100	2.100	0
2022-03-15	2.100	2.100	2.100	2.100	2.100	0
2022-03-14	2.100	2.100	2.100	2.100	2.100	0
2022-03-11	2.200	2.200	2.100	2.100	2.100	670
2022-03-10	1.900	1.900	1.900	1.900	1.900	0
2022-03-09	1.900	1.900	1.900	1.900	1.900	0
2022-03-08	1.900	1.900	1.900	1.900	1.900	0
2022-03-07	2.200	2.200	1.900	1.900	1.900	2,440
2022-03-04	2.100	2.100	2.100	2.100	2.100	825
2022-03-03	2.200	2.200	2.200	2.200	2.200	0
2022-03-02	2.200	2.200	2.200	2.200	2.200	5
2022-03-01	1.550	1.550	1.550	1.550	1.550	0
2022-02-28	1.550	1.550	1.550	1.550	1.550	0
2022-02-25	1.550	1.550	1.550	1.550	1.550	0
2022-02-24	1.820	1.820	1.550	1.550	1.550	4,500
2022-02-23	2.200	2.200	2.200	2.200	2.200	30
2022-02-22	2.200	2.200	2.200	2.200	2.200	0
2022-02-21	2.200	2.200	2.200	2.200	2.200	500
2022-02-18	2.200	2.200	2.200	2.200	2.200	23
2022-02-17	1.910	1.910	1.910	1.910	1.910	0
2022-02-16	1.910	1.910	1.910	1.910	1.910	1,992
2022-02-15	1.920	1.920	1.920	1.920	1.920	4,451
2022-02-14	2.100	2.100	1.910	1.910	1.910	1,423
2022-02-11	2.380	2.380	2.380	2.380	2.380	1,000
2022-02-10	2.100	2.100	2.100	2.100	2.100	0
2022-02-09	2.100	2.100	2.100	2.100	2.100	0
2022-02-08	2.100	2.100	2.100	2.100	2.100	0
2022-02-07	2.100	2.100	2.100	2.100	2.100	0
2022-02-04	2.100	2.100	2.100	2.100	2.100	0
2022-02-03	2.100	2.100	2.100	2.100	2.100	0
2022-02-02	2.100	2.100	2.100	2.100	2.100	0
2022-02-01	2.200	2.200	2.100	2.100	2.100	736
2022-01-31	2.400	2.400	2.400	2.400	2.400	0
2022-01-28	2.400	2.400	2.400	2.400	2.400	0
2022-01-27	2.100	2.400	2.100	2.400	2.400	323
2022-01-26	2.500	2.500	2.500	2.500	2.500	0
2022-01-25	2.500	2.500	2.500	2.500	2.500	0
2022-01-24	2.500	2.500	2.500	2.500	2.500	0
2022-01-21	2.440	2.500	2.440	2.500	2.500	9,224
2022-01-20	2.440	2.440	2.440	2.440	2.440	767
2022-01-19	2.400	2.400	2.400	2.400	2.400	80
2022-01-18	2.400	2.400	2.400	2.400	2.400	0
2022-01-17	2.400	2.400	2.400	2.400	2.400	0
2022-01-14	2.400	2.400	2.400	2.400	2.400	670
2022-01-13	1.950	1.950	1.950	1.950	1.950	704
2022-01-12	2.400	2.400	1.950	1.950	1.950	3,100
2022-01-11	2.000	2.000	2.000	2.000	2.000	1,397
2022-01-10	2.100	2.440	2.100	2.200	2.200	10,734
2022-01-07	1.800	1.800	1.800	1.800	1.800	6,165
2022-01-06	1.800	2.200	1.800	2.200	2.200	10,000
2022-01-05	2.200	2.200	2.200	2.200	2.200	2,000

← NewerPage 20 of 21 · 1,251 trading daysOlder →

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.