RMS Mezzanine A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 97 |
| 2025-08-01 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 83 |
| 2025-07-31 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-07-30 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-07-29 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 72 |
| 2025-07-28 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-07-25 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 30 |
| 2025-07-24 | 1.460 | 1.470 | 1.290 | 1.470 | 1.470 | 7,000 |
| 2025-07-23 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 700 |
| 2025-07-22 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 73 |
| 2025-07-21 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 2,930 |
| 2025-07-18 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 66 |
| 2025-07-17 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-07-16 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 12 |
| 2025-07-15 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,600 |
| 2025-07-14 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 11 |
| 2025-07-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 8 |
| 2025-07-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 17,794 |
| 2025-07-09 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 93 |
| 2025-07-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-07-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-07-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-07-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-07-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-07-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 400 |
| 2025-06-30 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-06-27 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-06-26 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 3,000 |
| 2025-06-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-06-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 |
| 2025-06-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-06-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-06-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-06-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-06-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-06-16 | 1.480 | 1.480 | 1.400 | 1.400 | 1.400 | 1,600 |
| 2025-06-13 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 6,500 |
| 2025-06-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-06-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-06-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 |
| 2025-06-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2025-06-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-06-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-06-04 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-06-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-06-02 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 1,400 |
| 2025-05-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-05-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 11 |
| 2025-05-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 240 |
| 2025-05-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-05-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-05-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-05-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-05-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-05-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-05-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-05-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,000 |
| 2025-05-14 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 3,920 |
| 2025-05-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
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.