Bezvavlasy A.S. (BEZVA.PR)
Prague - Prague Delayed price. Currency in CZK
Add to watchlist
At close: 11:07AM CEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 110 |
| 30 May 2024 | 680.00 | 695.00 | 680.00 | 695.00 | 695.00 | 1,191 |
| 29 May 2024 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | 522 |
| 28 May 2024 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | 70 |
| 27 May 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1,099 |
| 24 May 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 10 |
| 23 May 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 135 |
| 22 May 2024 | 695.00 | 700.00 | 680.00 | 680.00 | 680.00 | 3,638 |
| 21 May 2024 | 710.00 | 710.00 | 675.00 | 675.00 | 675.00 | 1,250 |
| 20 May 2024 | 700.00 | 710.00 | 680.00 | 710.00 | 710.00 | 1,032 |
| 17 May 2024 | 700.00 | 715.00 | 700.00 | 700.00 | 700.00 | 4,046 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 715.00 | 745.00 | 715.00 | 745.00 | 745.00 | 30 |
| 14 May 2024 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 1,208 |
| 13 May 2024 | 685.00 | 710.00 | 680.00 | 705.00 | 705.00 | 1,128 |
| 10 May 2024 | 710.00 | 710.00 | 680.00 | 680.00 | 680.00 | 1,005 |
| 09 May 2024 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 145 |
| 07 May 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 8 |
| 06 May 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 270 |
| 03 May 2024 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 616 |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 715.00 | 715.00 | 675.00 | 675.00 | 675.00 | 123 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 9 |
| 25 Apr 2024 | 675.00 | 690.00 | 675.00 | 690.00 | 690.00 | 44 |
| 24 Apr 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 15 |
| 23 Apr 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 142 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 60 |
| 17 Apr 2024 | 675.00 | 710.00 | 675.00 | 710.00 | 710.00 | 56 |
| 16 Apr 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 70 |
| 15 Apr 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 35 |
| 12 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 10 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 12 |
| 08 Apr 2024 | 720.00 | 720.00 | 680.00 | 680.00 | 680.00 | 136 |
| 05 Apr 2024 | 690.00 | 690.00 | 675.00 | 675.00 | 675.00 | 225 |
| 04 Apr 2024 | 680.00 | 700.00 | 680.00 | 700.00 | 700.00 | 10 |
| 03 Apr 2024 | 680.00 | 700.00 | 670.00 | 700.00 | 700.00 | 297 |
| 02 Apr 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 328 |
| 28 Mar 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 450 |
| 27 Mar 2024 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 100 |
| 26 Mar 2024 | 700.00 | 700.00 | 660.00 | 660.00 | 660.00 | 234 |
| 25 Mar 2024 | 680.00 | 700.00 | 680.00 | 700.00 | 700.00 | 145 |
| 22 Mar 2024 | 660.00 | 680.00 | 660.00 | 680.00 | 680.00 | 545 |
| 21 Mar 2024 | 690.00 | 690.00 | 660.00 | 660.00 | 660.00 | 768 |
| 20 Mar 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 252 |
| 19 Mar 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 1 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | 334 |
| 14 Mar 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,034 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 10 |
| 08 Mar 2024 | 735.00 | 735.00 | 700.00 | 700.00 | 700.00 | 839 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 705.00 | 720.00 | 700.00 | 720.00 | 720.00 | 1,540 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 399 |
| 01 Mar 2024 | 730.00 | 730.00 | 725.00 | 725.00 | 725.00 | 98 |
| 29 Feb 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 101 |
| 28 Feb 2024 | 715.00 | 715.00 | 710.00 | 710.00 | 710.00 | 1,000 |
| 27 Feb 2024 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 2,000 |
| 26 Feb 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1,000 |
| 23 Feb 2024 | 750.00 | 750.00 | 735.00 | 735.00 | 735.00 | 1,000 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 40 |
| 20 Feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1,604 |
| 19 Feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1,174 |
| 16 Feb 2024 | 745.00 | 770.00 | 745.00 | 750.00 | 750.00 | 4,002 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 27 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 750.00 | 750.00 | 745.00 | 745.00 | 745.00 | 91 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 10 |
| 06 Feb 2024 | 750.00 | 750.00 | 745.00 | 745.00 | 745.00 | 66 |
| 05 Feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 50 |
| 02 Feb 2024 | 740.00 | 750.00 | 740.00 | 750.00 | 750.00 | 35 |
| 01 Feb 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 35 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 745.00 | 745.00 | 725.00 | 725.00 | 725.00 | 41 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 2 |
| 19 Jan 2024 | 730.00 | 730.00 | 725.00 | 725.00 | 725.00 | 140 |
| 18 Jan 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 185 |
| 17 Jan 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 120 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 251 |
| 12 Jan 2024 | 725.00 | 745.00 | 725.00 | 745.00 | 745.00 | 440 |
| 11 Jan 2024 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 8,552 |
| 10 Jan 2024 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 7,644 |
| 09 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.