RMS Mezzanine A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2,750 |
| 2025-02-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-02-07 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 500 |
| 2025-02-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-02-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-02-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-02-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-01-31 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-01-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-01-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-01-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-01-27 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-01-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-01-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-01-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-01-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 20,600 |
| 2025-01-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-01-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-01-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 31 |
| 2025-01-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-01-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-01-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-01-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-01-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-01-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-01-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-01-06 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 13,637 |
| 2025-01-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-01-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3 |
| 2024-12-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-12-27 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 3,600 |
| 2024-12-23 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2024-12-20 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 900 |
| 2024-12-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 8,673 |
| 2024-12-18 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-12-17 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 100 |
| 2024-12-16 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 100 |
| 2024-12-13 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-12-12 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 5 |
| 2024-12-11 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 394 |
| 2024-12-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-12-09 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 350 |
| 2024-12-06 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10 |
| 2024-12-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-12-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 250 |
| 2024-12-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 442 |
| 2024-12-02 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-11-29 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 600 |
| 2024-11-28 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 580 |
| 2024-11-27 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 400 |
| 2024-11-26 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 680 |
| 2024-11-25 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-11-22 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,000 |
| 2024-11-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-11-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,000 |
| 2024-11-19 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-11-18 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 2,700 |
| 2024-11-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-11-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-11-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 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.