Jadroplov d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 9.024 | 9.090 | 8.891 | 8.891 | 8.891 | 0 |
| 2022-12-12 | 9.336 | 9.336 | 9.336 | 9.336 | 9.336 | 0 |
| 2022-12-09 | 9.135 | 9.135 | 9.003 | 9.003 | 9.003 | 0 |
| 2022-12-08 | 9.334 | 9.533 | 9.334 | 9.533 | 9.533 | 0 |
| 2022-12-07 | 9.138 | 9.138 | 9.138 | 9.138 | 9.138 | 0 |
| 2022-12-06 | 9.065 | 9.198 | 9.065 | 9.132 | 9.132 | 0 |
| 2022-12-05 | 8.877 | 9.009 | 8.744 | 8.943 | 8.943 | 0 |
| 2022-12-02 | 8.676 | 8.875 | 8.676 | 8.875 | 8.875 | 0 |
| 2022-12-01 | 9.070 | 9.070 | 8.739 | 8.739 | 8.739 | 0 |
| 2022-11-30 | 8.212 | 8.808 | 8.212 | 8.808 | 8.808 | 0 |
| 2022-11-29 | 8.280 | 8.280 | 7.949 | 7.949 | 7.949 | 0 |
| 2022-11-28 | 8.347 | 8.347 | 8.347 | 8.347 | 8.347 | 0 |
| 2022-11-25 | 8.614 | 8.747 | 8.614 | 8.681 | 8.681 | 0 |
| 2022-11-24 | 8.284 | 8.615 | 8.284 | 8.615 | 8.615 | 0 |
| 2022-11-23 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2022-11-22 | 8.286 | 8.286 | 7.822 | 7.822 | 7.822 | 0 |
| 2022-11-21 | 8.617 | 8.617 | 8.219 | 8.219 | 8.219 | 0 |
| 2022-11-17 | 8.689 | 9.021 | 8.623 | 8.756 | 8.756 | 0 |
| 2022-11-16 | 9.150 | 9.150 | 8.686 | 8.686 | 8.686 | 0 |
| 2022-11-14 | 9.345 | 9.478 | 9.345 | 9.478 | 9.478 | 0 |
| 2022-11-11 | 9.208 | 9.208 | 9.208 | 9.208 | 9.208 | 0 |
| 2022-11-10 | 9.142 | 9.341 | 9.010 | 9.142 | 9.142 | 0 |
| 2022-11-07 | 9.287 | 9.353 | 9.287 | 9.287 | 9.287 | 0 |
| 2022-11-04 | 9.553 | 9.686 | 9.553 | 9.686 | 9.686 | 0 |
| 2022-11-03 | 9.350 | 9.350 | 9.284 | 9.284 | 9.284 | 0 |
| 2022-11-02 | 9.290 | 9.688 | 9.290 | 9.688 | 9.688 | 0 |
| 2022-10-31 | 9.358 | 9.358 | 8.827 | 9.292 | 9.292 | 0 |
| 2022-10-28 | 9.892 | 10.290 | 9.361 | 9.427 | 9.427 | 0 |
| 2022-10-26 | 9.959 | 10.025 | 9.959 | 9.959 | 9.959 | 0 |
| 2022-10-25 | 9.558 | 9.957 | 9.558 | 9.957 | 9.957 | 0 |
| 2022-10-24 | 9.356 | 9.555 | 9.289 | 9.555 | 9.555 | 0 |
| 2022-10-20 | 10.079 | 10.079 | 9.548 | 9.548 | 9.548 | 0 |
| 2022-10-19 | 9.758 | 10.023 | 9.758 | 10.023 | 10.023 | 0 |
| 2022-10-18 | 8.829 | 9.559 | 8.829 | 9.427 | 9.427 | 0 |
| 2022-10-14 | 8.639 | 8.639 | 8.639 | 8.639 | 8.639 | 0 |
| 2022-10-12 | 8.303 | 8.303 | 8.303 | 8.303 | 8.303 | 0 |
| 2022-10-10 | 8.828 | 8.895 | 8.563 | 8.563 | 8.563 | 0 |
| 2022-10-07 | 8.843 | 8.843 | 8.843 | 8.843 | 8.843 | 0 |
| 2022-10-06 | 8.637 | 8.770 | 8.571 | 8.770 | 8.770 | 0 |
| 2022-10-05 | 8.234 | 8.633 | 8.234 | 8.633 | 8.633 | 0 |
| 2022-10-04 | 7.917 | 8.116 | 7.917 | 8.116 | 8.116 | 0 |
| 2022-10-03 | 7.507 | 7.507 | 7.441 | 7.441 | 7.441 | 0 |
| 2022-09-30 | 7.439 | 7.439 | 7.439 | 7.439 | 7.439 | 0 |
| 2022-09-29 | 7.442 | 7.442 | 7.310 | 7.376 | 7.376 | 0 |
| 2022-09-28 | 7.630 | 7.630 | 7.431 | 7.564 | 7.564 | 0 |
| 2022-09-27 | 7.834 | 7.834 | 7.834 | 7.834 | 7.834 | 0 |
| 2022-09-26 | 7.902 | 7.902 | 7.902 | 7.902 | 7.902 | 0 |
| 2022-09-23 | 7.976 | 8.375 | 7.976 | 8.375 | 8.375 | 0 |
| 2022-09-22 | 8.179 | 8.179 | 7.980 | 7.980 | 7.980 | 0 |
| 2022-09-20 | 8.642 | 8.775 | 8.642 | 8.642 | 8.642 | 0 |
| 2022-09-16 | 8.374 | 8.374 | 8.374 | 8.374 | 8.374 | 0 |
| 2022-09-15 | 8.571 | 8.571 | 8.571 | 8.571 | 8.571 | 0 |
| 2022-09-13 | 8.239 | 8.770 | 8.172 | 8.770 | 8.770 | 0 |
| 2022-09-12 | 8.238 | 8.238 | 8.038 | 8.038 | 8.038 | 0 |
| 2022-09-09 | 7.839 | 7.972 | 7.839 | 7.972 | 7.972 | 0 |
| 2022-09-07 | 7.783 | 7.849 | 7.783 | 7.849 | 7.849 | 0 |
| 2022-09-06 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2022-09-05 | 7.917 | 7.917 | 7.917 | 7.917 | 7.917 | 0 |
| 2022-09-02 | 7.643 | 7.909 | 7.510 | 7.909 | 7.909 | 0 |
| 2022-09-01 | 7.313 | 7.446 | 7.313 | 7.446 | 7.446 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.