RMS Mezzanine A.S. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	2.180	2.180	2.180	2.180	2.180	1,750
2022-01-03	1.900	1.900	1.900	1.900	1.900	80
2021-12-30	2.180	2.180	2.180	2.180	2.180	0
2021-12-29	2.180	2.180	2.180	2.180	2.180	904
2021-12-28	2.180	2.180	2.180	2.180	2.180	0
2021-12-27	2.180	2.180	2.180	2.180	2.180	123
2021-12-23	1.800	1.800	1.800	1.800	1.800	0
2021-12-22	1.800	1.800	1.800	1.800	1.800	0
2021-12-21	1.800	1.800	1.800	1.800	1.800	8,000
2021-12-20	2.180	2.180	2.180	2.180	2.180	0
2021-12-17	2.180	2.180	2.180	2.180	2.180	0
2021-12-16	2.180	2.180	2.180	2.180	2.180	1,000
2021-12-15	2.180	2.180	2.180	2.180	2.180	55
2021-12-14	2.180	2.180	2.180	2.180	2.180	220
2021-12-13	2.180	2.180	2.180	2.180	2.180	0
2021-12-10	2.180	2.180	2.180	2.180	2.180	77
2021-12-09	2.180	2.180	2.180	2.180	2.180	87
2021-12-08	2.000	2.000	2.000	2.000	2.000	0
2021-12-07	2.180	2.180	2.000	2.000	2.000	1,170
2021-12-06	1.840	1.840	1.840	1.840	1.840	153
2021-12-03	1.840	1.840	1.840	1.840	1.840	0
2021-12-02	1.840	1.840	1.840	1.840	1.840	0
2021-12-01	1.840	1.840	1.840	1.840	1.840	0
2021-11-30	1.840	1.840	1.840	1.840	1.840	0
2021-11-29	1.840	1.840	1.840	1.840	1.840	0
2021-11-26	1.840	1.840	1.840	1.840	1.840	0
2021-11-25	1.840	1.840	1.840	1.840	1.840	0
2021-11-24	1.840	1.840	1.840	1.840	1.840	4,200
2021-11-23	2.180	2.180	2.180	2.180	2.180	0
2021-11-22	2.180	2.180	2.180	2.180	2.180	348
2021-11-19	2.200	2.200	2.200	2.200	2.200	6,248
2021-11-18	1.810	1.810	1.810	1.810	1.810	0
2021-11-16	1.810	1.810	1.810	1.810	1.810	0
2021-11-15	1.810	1.810	1.810	1.810	1.810	1,530
2021-11-12	1.810	1.810	1.810	1.810	1.810	2,000
2021-11-11	2.200	2.200	2.200	2.200	2.200	470
2021-11-10	2.000	2.000	1.840	1.840	1.840	36,143
2021-11-09	2.240	2.240	1.810	1.810	1.810	2,015
2021-11-08	2.240	2.240	1.800	1.800	1.800	4,890
2021-11-05	2.240	2.240	2.240	2.240	2.240	0
2021-11-04	2.240	2.240	2.240	2.240	2.240	0
2021-11-03	2.240	2.240	2.240	2.240	2.240	65
2021-11-02	2.300	2.300	2.300	2.300	2.300	3,000
2021-11-01	2.020	2.220	2.020	2.220	2.220	9,426
2021-10-29	2.020	2.020	2.020	2.020	2.020	0
2021-10-27	2.020	2.200	2.020	2.020	2.020	4,535
2021-10-26	2.220	2.220	2.220	2.220	2.220	0
2021-10-25	2.220	2.220	2.220	2.220	2.220	5,000
2021-10-22	2.100	2.100	2.100	2.100	2.100	0
2021-10-21	2.100	2.100	2.100	2.100	2.100	8,000
2021-10-20	2.140	2.300	2.100	2.100	2.100	19,901
2021-10-19	2.000	2.400	2.000	2.400	2.400	4,120
2021-10-18	2.100	2.100	2.100	2.100	2.100	81
2021-10-15	2.300	2.300	2.300	2.300	2.300	292
2021-10-14	2.400	2.400	2.400	2.400	2.400	0

← NewerPage 21 of 21 · 1,255 trading days

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.