HARDWARIO a.s. (HWIO.PR)
Prague - Prague Delayed price. Currency in CZK
Add to watchlist
At close: 09:48AM CEST
Time period:
28 Sept 2023 - 28 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
| 26 Sept 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 25 Sept 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 35 |
| 24 Sept 2024 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | 5,153 |
| 23 Sept 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 160 |
| 20 Sept 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 400 |
| 19 Sept 2024 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | 150 |
| 18 Sept 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 60 |
| 17 Sept 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 15 |
| 16 Sept 2024 | 9.00 | 9.00 | 8.30 | 8.30 | 8.30 | 2,011 |
| 13 Sept 2024 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | 2,209 |
| 12 Sept 2024 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1,558 |
| 11 Sept 2024 | 9.00 | 9.00 | 8.40 | 8.40 | 8.40 | 1,190 |
| 10 Sept 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
| 09 Sept 2024 | 9.50 | 9.50 | 8.50 | 8.50 | 8.50 | 8,720 |
| 06 Sept 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 301 |
| 05 Sept 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1,100 |
| 04 Sept 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 53 |
| 03 Sept 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 15 |
| 02 Sept 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 500 |
| 30 Aug 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 29 Aug 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1 |
| 28 Aug 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 30 |
| 27 Aug 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2,000 |
| 26 Aug 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 14 |
| 23 Aug 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 7 |
| 22 Aug 2024 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 581 |
| 21 Aug 2024 | 9.70 | 9.70 | 9.00 | 9.00 | 9.00 | 1,010 |
| 20 Aug 2024 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 4,920 |
| 19 Aug 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2,000 |
| 16 Aug 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 15 Aug 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 14 Aug 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 13 Aug 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 575 |
| 12 Aug 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 09 Aug 2024 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 1,100 |
| 08 Aug 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 07 Aug 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 650 |
| 06 Aug 2024 | 8.60 | 8.70 | 8.60 | 8.60 | 8.60 | 5,111 |
| 05 Aug 2024 | 9.40 | 9.40 | 8.60 | 8.60 | 8.60 | 1,505 |
| 02 Aug 2024 | 9.00 | 9.40 | 8.10 | 9.40 | 9.40 | 7,531 |
| 01 Aug 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 11 |
| 31 Jul 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 959 |
| 30 Jul 2024 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | 1,303 |
| 29 Jul 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1,000 |
| 26 Jul 2024 | 9.50 | 9.50 | 9.40 | 9.50 | 9.50 | 3,550 |
| 25 Jul 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 730 |
| 24 Jul 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 450 |
| 23 Jul 2024 | 9.10 | 9.70 | 8.05 | 8.05 | 8.05 | 8,212 |
| 22 Jul 2024 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 2,500 |
| 19 Jul 2024 | 9.70 | 9.70 | 9.00 | 9.70 | 9.70 | 2,325 |
| 18 Jul 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 8,700 |
| 17 Jul 2024 | 10.00 | 10.50 | 9.00 | 9.00 | 9.00 | 26,800 |
| 16 Jul 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3,000 |
| 15 Jul 2024 | 10.90 | 10.90 | 10.00 | 10.00 | 10.00 | 3,506 |
| 12 Jul 2024 | 9.90 | 10.90 | 9.90 | 10.90 | 10.90 | 278 |
| 11 Jul 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2,000 |
| 10 Jul 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 09 Jul 2024 | 10.90 | 10.90 | 10.00 | 10.00 | 10.00 | 2,677 |
| 08 Jul 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 04 Jul 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 03 Jul 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,850 |
| 02 Jul 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 50 |
| 01 Jul 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 28 Jun 2024 | 10.20 | 10.20 | 9.50 | 9.50 | 9.50 | 1,000 |
| 27 Jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 26 Jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,880 |
| 25 Jun 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 70 |
| 24 Jun 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 1,582 |
| 21 Jun 2024 | 10.30 | 10.30 | 9.50 | 10.10 | 10.10 | 2,229 |
| 20 Jun 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | 149 |
| 19 Jun 2024 | 9.50 | 9.70 | 9.20 | 9.20 | 9.20 | 6,000 |
| 18 Jun 2024 | 11.00 | 11.00 | 9.00 | 9.10 | 9.10 | 17,645 |
| 17 Jun 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 4,460 |
| 14 Jun 2024 | 10.80 | 10.80 | 10.10 | 10.10 | 10.10 | 1,124 |
| 13 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 300 |
| 12 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 50 |
| 11 Jun 2024 | 9.10 | 10.00 | 9.10 | 10.00 | 10.00 | 2,182 |
| 10 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 07 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5,799 |
| 06 Jun 2024 | 11.00 | 11.00 | 8.50 | 9.00 | 9.00 | 53,751 |
| 05 Jun 2024 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | 462 |
| 04 Jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 207 |
| 03 Jun 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 | - |
| *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.