Jadroplov d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 7.381 | 7.381 | 7.048 | 7.248 | 7.248 | 0 |
| 2022-08-30 | 7.527 | 7.527 | 7.393 | 7.527 | 7.527 | 0 |
| 2022-08-29 | 7.656 | 7.656 | 7.457 | 7.457 | 7.457 | 0 |
| 2022-08-26 | 7.591 | 7.591 | 7.591 | 7.591 | 7.591 | 0 |
| 2022-08-25 | 7.590 | 7.590 | 7.457 | 7.457 | 7.457 | 0 |
| 2022-08-24 | 7.980 | 7.980 | 7.714 | 7.714 | 7.714 | 0 |
| 2022-08-23 | 8.116 | 8.116 | 8.116 | 8.116 | 8.116 | 0 |
| 2022-08-22 | 8.110 | 8.110 | 7.977 | 7.977 | 7.977 | 0 |
| 2022-08-19 | 8.123 | 8.123 | 8.123 | 8.123 | 8.123 | 0 |
| 2022-08-18 | 8.247 | 8.247 | 8.181 | 8.181 | 8.181 | 0 |
| 2022-08-17 | 8.325 | 8.391 | 8.325 | 8.325 | 8.325 | 0 |
| 2022-08-16 | 8.391 | 8.391 | 8.058 | 8.058 | 8.058 | 0 |
| 2022-08-11 | 8.451 | 8.451 | 8.385 | 8.385 | 8.385 | 0 |
| 2022-08-10 | 8.518 | 8.518 | 8.318 | 8.318 | 8.318 | 0 |
| 2022-08-08 | 8.322 | 8.455 | 8.322 | 8.322 | 8.322 | 0 |
| 2022-08-04 | 8.915 | 8.915 | 8.915 | 8.915 | 8.915 | 0 |
| 2022-08-02 | 8.915 | 9.248 | 8.915 | 9.248 | 9.248 | 0 |
| 2022-08-01 | 8.711 | 8.711 | 8.711 | 8.711 | 8.711 | 0 |
| 2022-07-29 | 8.315 | 8.648 | 8.249 | 8.382 | 8.382 | 0 |
| 2022-07-28 | 8.446 | 8.446 | 8.446 | 8.446 | 8.446 | 0 |
| 2022-07-27 | 8.185 | 8.717 | 8.185 | 8.384 | 8.384 | 0 |
| 2022-07-26 | 7.983 | 7.983 | 7.983 | 7.983 | 7.983 | 0 |
| 2022-07-21 | 7.916 | 7.983 | 7.916 | 7.983 | 7.983 | 0 |
| 2022-07-19 | 7.853 | 7.853 | 7.654 | 7.720 | 7.720 | 0 |
| 2022-07-18 | 7.984 | 7.984 | 7.851 | 7.984 | 7.984 | 0 |
| 2022-07-15 | 8.060 | 8.060 | 7.594 | 7.594 | 7.594 | 0 |
| 2022-07-13 | 7.653 | 7.919 | 7.653 | 7.919 | 7.919 | 0 |
| 2022-07-11 | 7.918 | 7.918 | 7.918 | 7.918 | 7.918 | 0 |
| 2022-07-08 | 8.252 | 8.252 | 7.986 | 7.986 | 7.986 | 0 |
| 2022-07-07 | 7.843 | 8.175 | 7.843 | 7.976 | 7.976 | 0 |
| 2022-07-05 | 7.575 | 7.575 | 7.309 | 7.442 | 7.442 | 0 |
| 2022-07-04 | 7.971 | 7.971 | 7.971 | 7.971 | 7.971 | 0 |
| 2022-07-01 | 8.098 | 8.098 | 8.032 | 8.032 | 8.032 | 0 |
| 2022-06-30 | 8.172 | 8.172 | 8.106 | 8.106 | 8.106 | 0 |
| 2022-06-28 | 8.563 | 8.563 | 8.165 | 8.497 | 8.497 | 0 |
| 2022-06-27 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-06-21 | 8.247 | 8.646 | 8.247 | 8.646 | 8.646 | 0 |
| 2022-06-17 | 8.312 | 8.578 | 8.245 | 8.378 | 8.378 | 0 |
| 2022-06-15 | 8.775 | 8.775 | 8.775 | 8.775 | 8.775 | 0 |
| 2022-06-13 | 8.708 | 8.708 | 8.376 | 8.575 | 8.575 | 0 |
| 2022-06-09 | 9.304 | 9.703 | 9.304 | 9.703 | 9.703 | 0 |
| 2022-06-06 | 9.367 | 9.367 | 9.367 | 9.367 | 9.367 | 0 |
| 2022-06-02 | 9.822 | 9.955 | 9.291 | 9.291 | 9.291 | 0 |
| 2022-06-01 | 8.893 | 9.490 | 8.893 | 9.490 | 9.490 | 0 |
| 2022-05-31 | 8.682 | 8.682 | 8.550 | 8.550 | 8.550 | 0 |
| 2022-05-27 | 8.622 | 8.622 | 8.490 | 8.490 | 8.490 | 0 |
| 2022-05-25 | 8.759 | 8.759 | 8.759 | 8.759 | 8.759 | 0 |
| 2022-05-24 | 8.767 | 8.767 | 8.767 | 8.767 | 8.767 | 0 |
| 2022-05-23 | 8.831 | 8.831 | 8.831 | 8.831 | 8.831 | 0 |
| 2022-05-20 | 8.825 | 8.825 | 8.825 | 8.825 | 8.825 | 0 |
| 2022-05-19 | 8.889 | 8.889 | 8.823 | 8.823 | 8.823 | 0 |
| 2022-05-18 | 9.161 | 9.227 | 9.161 | 9.227 | 9.227 | 0 |
| 2022-05-17 | 8.636 | 9.101 | 8.636 | 9.101 | 9.101 | 0 |
| 2022-05-13 | 9.042 | 9.042 | 9.042 | 9.042 | 9.042 | 0 |
| 2022-05-12 | 9.039 | 9.172 | 8.640 | 8.640 | 8.640 | 0 |
| 2022-05-11 | 9.161 | 9.161 | 9.161 | 9.161 | 9.161 | 0 |
| 2022-05-10 | 8.824 | 9.421 | 8.824 | 9.023 | 9.023 | 0 |
| 2022-05-09 | 8.893 | 8.893 | 8.827 | 8.827 | 8.827 | 0 |
| 2022-05-06 | 9.223 | 9.223 | 8.891 | 9.090 | 9.090 | 0 |
| 2022-05-05 | 9.220 | 9.485 | 9.153 | 9.485 | 9.485 | 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.