HARDWARIO a.s. (HWIO.PR)
Prague - Prague Delayed price. Currency in CZK
Add to watchlist
At close: 12:08PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 10.80 | 10.80 | 10.10 | 10.10 | 10.10 | 1,124 |
| 13 June 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 300 |
| 12 June 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 50 |
| 11 June 2024 | 9.10 | 10.00 | 9.10 | 10.00 | 10.00 | 2,182 |
| 10 June 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 07 June 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5,799 |
| 06 June 2024 | 11.00 | 11.00 | 8.50 | 9.00 | 9.00 | 53,751 |
| 05 June 2024 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | 462 |
| 04 June 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 207 |
| 03 June 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4,000 |
| 31 May 2024 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 3,205 |
| 30 May 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 20 |
| 29 May 2024 | 12.30 | 12.30 | 11.00 | 12.20 | 12.20 | 20,468 |
| 28 May 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 7,372 |
| 27 May 2024 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | 841 |
| 24 May 2024 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 4,219 |
| 23 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 4,520 |
| 22 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1,020 |
| 21 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 66 |
| 20 May 2024 | 11.60 | 11.60 | 11.00 | 11.00 | 11.00 | 2,051 |
| 17 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 200 |
| 16 May 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 15 May 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 14 May 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 13 May 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 8 |
| 10 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 09 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 07 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 06 May 2024 | 11.70 | 11.70 | 11.00 | 11.00 | 11.00 | 2,400 |
| 03 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 02 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 30 Apr 2024 | 11.60 | 11.60 | 11.00 | 11.00 | 11.00 | 10,500 |
| 29 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 26 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 25 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 40 |
| 24 Apr 2024 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 1,140 |
| 23 Apr 2024 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | 2,201 |
| 22 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 51 |
| 19 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 18 Apr 2024 | 11.30 | 11.70 | 11.10 | 11.70 | 11.70 | 27,500 |
| 17 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3,000 |
| 16 Apr 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 18 |
| 15 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1,000 |
| 12 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 11 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 10 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 09 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3,000 |
| 08 Apr 2024 | 12.20 | 12.30 | 11.30 | 11.30 | 11.30 | 7,359 |
| 05 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1,000 |
| 04 Apr 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 246 |
| 03 Apr 2024 | 12.30 | 12.30 | 11.60 | 11.60 | 11.60 | 11,205 |
| 02 Apr 2024 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 1,100 |
| 28 Mar 2024 | 12.30 | 12.30 | 11.60 | 11.60 | 11.60 | 790 |
| 27 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 410 |
| 26 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 25 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1,900 |
| 22 Mar 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 3,690 |
| 21 Mar 2024 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | 2,000 |
| 20 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 19 Mar 2024 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 1,810 |
| 18 Mar 2024 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | 991 |
| 15 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 10 |
| 14 Mar 2024 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 1,032 |
| 13 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 12 Mar 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 1,284 |
| 11 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 100 |
| 08 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1,855 |
| 07 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 260 |
| 06 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 140 |
| 05 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 500 |
| 04 Mar 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 1,112 |
| 01 Mar 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 9,600 |
| 29 Feb 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 3,066 |
| 28 Feb 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 160 |
| 27 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 500 |
| 26 Feb 2024 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 708 |
| 23 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1,350 |
| 22 Feb 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 9,770 |
| 21 Feb 2024 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | 1,752 |
| 20 Feb 2024 | 11.50 | 12.40 | 11.50 | 12.00 | 12.00 | 14,791 |
| 19 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 16 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3,270 |
| 15 Feb 2024 | 11.10 | 11.50 | 11.00 | 11.50 | 11.50 | 6,083 |
| 14 Feb 2024 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 16,270 |
| 13 Feb 2024 | 11.20 | 11.40 | 11.10 | 11.40 | 11.40 | 4,810 |
| 12 Feb 2024 | 11.60 | 11.60 | 11.10 | 11.60 | 11.60 | 3,609 |
| 09 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3,000 |
| 08 Feb 2024 | 11.60 | 11.60 | 11.10 | 11.10 | 11.10 | 3,000 |
| 07 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 200 |
| 06 Feb 2024 | 11.10 | 11.60 | 11.10 | 11.40 | 11.40 | 2,756 |
| 05 Feb 2024 | 12.40 | 12.40 | 11.70 | 11.70 | 11.70 | 662 |
| 02 Feb 2024 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | 1,075 |
| 01 Feb 2024 | 11.00 | 11.70 | 11.00 | 11.70 | 11.70 | 4,506 |
| 31 Jan 2024 | 11.70 | 11.70 | 11.10 | 11.10 | 11.10 | 1,905 |
| 30 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 122 |
| 29 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 41 |
| 26 Jan 2024 | 11.10 | 11.70 | 11.10 | 11.10 | 11.10 | 1,115 |
| 25 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 24 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 35 |
| 23 Jan 2024 | 11.70 | 11.70 | 11.00 | 11.00 | 11.00 | 4,120 |
| *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.