VERBUND AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,575.67 | 6 |
| 2024-02-23 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,578.54 | 10 |
| 2024-02-22 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,564.19 | 10 |
| 2024-02-21 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,585.24 | 0 |
| 2024-02-20 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,585.24 | 0 |
| 2024-02-19 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,585.24 | 0 |
| 2024-02-16 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,585.24 | 0 |
| 2024-02-15 | 1,626.00 | 1,657.00 | 1,626.00 | 1,657.00 | 1,585.24 | 20 |
| 2024-02-14 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,598.63 | 0 |
| 2024-02-13 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,598.63 | 0 |
| 2024-02-12 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,598.63 | 0 |
| 2024-02-09 | 1,800.00 | 1,800.00 | 1,671.00 | 1,671.00 | 1,598.63 | 32 |
| 2024-02-08 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,685.69 | 1 |
| 2024-02-07 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,812.93 | 0 |
| 2024-02-06 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,812.93 | 0 |
| 2024-02-05 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,812.93 | 2 |
| 2024-02-02 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,826.32 | 0 |
| 2024-02-01 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,826.32 | 0 |
| 2024-01-31 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,826.32 | 0 |
| 2024-01-30 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,826.32 | 0 |
| 2024-01-29 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,826.32 | 0 |
| 2024-01-26 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,826.32 | 0 |
| 2024-01-25 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,826.32 | 0 |
| 2024-01-24 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,826.32 | 10 |
| 2024-01-23 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,811.02 | 0 |
| 2024-01-22 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,811.02 | 10 |
| 2024-01-19 | 1,903.00 | 1,910.00 | 1,903.00 | 1,910.00 | 1,827.28 | 17 |
| 2024-01-18 | 1,909.50 | 1,909.50 | 1,909.50 | 1,909.50 | 1,826.80 | 10 |
| 2024-01-17 | 1,949.00 | 1,949.00 | 1,915.00 | 1,915.00 | 1,832.06 | 16 |
| 2024-01-16 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,015.75 | 0 |
| 2024-01-15 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,015.75 | 0 |
| 2024-01-12 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,015.75 | 0 |
| 2024-01-11 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,015.75 | 0 |
| 2024-01-10 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,015.75 | 0 |
| 2024-01-09 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,015.75 | 0 |
| 2024-01-08 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,015.75 | 0 |
| 2024-01-05 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,015.75 | 0 |
| 2024-01-04 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,015.75 | 0 |
| 2024-01-03 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,015.75 | 0 |
| 2024-01-02 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,015.75 | 2 |
| 2023-12-29 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,010.97 | 0 |
| 2023-12-28 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,010.97 | 0 |
| 2023-12-27 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,010.97 | 0 |
| 2023-12-22 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,010.97 | 0 |
| 2023-12-21 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,010.97 | 0 |
| 2023-12-20 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,010.97 | 0 |
| 2023-12-19 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,010.97 | 0 |
| 2023-12-18 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,010.97 | 0 |
| 2023-12-15 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,010.97 | 0 |
| 2023-12-14 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,010.97 | 4 |
| 2023-12-13 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1,918.17 | 0 |
| 2023-12-12 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1,918.17 | 0 |
| 2023-12-11 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1,918.17 | 0 |
| 2023-12-08 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1,918.17 | 0 |
| 2023-12-07 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1,918.17 | 0 |
| 2023-12-06 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1,918.17 | 0 |
| 2023-12-05 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1,918.17 | 0 |
| 2023-12-04 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1,918.17 | 0 |
| 2023-12-01 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1,918.17 | 0 |
| 2023-11-30 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1,918.17 | 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.