Jadroplov d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-04 | 8.607 | 9.137 | 8.607 | 9.137 | 9.137 | 0 |
| 2022-05-03 | 8.665 | 8.798 | 8.599 | 8.599 | 8.599 | 0 |
| 2022-05-02 | 9.064 | 9.196 | 8.667 | 8.667 | 8.667 | 0 |
| 2022-04-29 | 8.984 | 8.984 | 8.852 | 8.852 | 8.852 | 0 |
| 2022-04-28 | 8.585 | 8.849 | 8.585 | 8.849 | 8.849 | 0 |
| 2022-04-27 | 8.066 | 8.529 | 8.000 | 8.529 | 8.529 | 0 |
| 2022-04-26 | 7.870 | 8.333 | 7.870 | 8.068 | 8.068 | 0 |
| 2022-04-25 | 7.863 | 7.863 | 7.863 | 7.863 | 7.863 | 0 |
| 2022-04-22 | 8.071 | 8.137 | 8.071 | 8.071 | 8.071 | 0 |
| 2022-04-21 | 7.800 | 7.999 | 7.800 | 7.999 | 7.999 | 0 |
| 2022-04-20 | 7.804 | 7.804 | 7.804 | 7.804 | 7.804 | 0 |
| 2022-04-19 | 7.405 | 7.670 | 7.405 | 7.537 | 7.537 | 0 |
| 2022-04-12 | 7.284 | 7.284 | 7.284 | 7.284 | 7.284 | 0 |
| 2022-04-11 | 7.217 | 7.217 | 7.018 | 7.018 | 7.018 | 0 |
| 2022-04-07 | 7.212 | 7.212 | 7.212 | 7.212 | 7.212 | 0 |
| 2022-04-06 | 7.223 | 7.223 | 7.090 | 7.090 | 7.090 | 0 |
| 2022-04-04 | 7.227 | 7.227 | 7.161 | 7.161 | 7.161 | 0 |
| 2022-04-01 | 7.743 | 7.743 | 7.545 | 7.545 | 7.545 | 0 |
| 2022-03-31 | 7.853 | 8.051 | 7.721 | 7.721 | 7.721 | 0 |
| 2022-03-30 | 7.397 | 7.727 | 7.397 | 7.727 | 7.727 | 0 |
| 2022-03-29 | 7.256 | 7.520 | 7.256 | 7.322 | 7.322 | 0 |
| 2022-03-28 | 7.194 | 7.194 | 7.194 | 7.194 | 7.194 | 0 |
| 2022-03-25 | 7.063 | 7.063 | 7.063 | 7.063 | 7.063 | 0 |
| 2022-03-23 | 7.067 | 7.265 | 7.067 | 7.265 | 7.265 | 0 |
| 2022-03-22 | 7.062 | 7.062 | 7.062 | 7.062 | 7.062 | 0 |
| 2022-03-21 | 6.865 | 7.327 | 6.865 | 7.261 | 7.261 | 0 |
| 2022-03-15 | 6.801 | 6.867 | 6.735 | 6.735 | 6.735 | 0 |
| 2022-03-14 | 7.002 | 7.002 | 6.870 | 6.870 | 6.870 | 0 |
| 2022-03-11 | 6.997 | 7.129 | 6.997 | 6.997 | 6.997 | 0 |
| 2022-03-10 | 7.071 | 7.137 | 7.005 | 7.005 | 7.005 | 0 |
| 2022-03-09 | 6.746 | 7.143 | 6.746 | 7.011 | 7.011 | 0 |
| 2022-03-08 | 6.668 | 6.734 | 6.668 | 6.734 | 6.734 | 0 |
| 2022-03-07 | 6.350 | 6.681 | 6.350 | 6.615 | 6.615 | 0 |
| 2022-03-04 | 6.536 | 6.536 | 6.404 | 6.404 | 6.404 | 0 |
| 2022-03-03 | 6.610 | 6.809 | 6.558 | 6.558 | 6.558 | 0 |
| 2022-03-02 | 6.399 | 6.478 | 6.399 | 6.478 | 6.478 | 0 |
| 2022-03-01 | 6.607 | 6.607 | 6.396 | 6.581 | 6.581 | 0 |
| 2022-02-28 | 6.405 | 6.617 | 6.008 | 6.617 | 6.617 | 0 |
| 2022-02-25 | 6.237 | 6.607 | 6.237 | 6.607 | 6.607 | 0 |
| 2022-02-24 | 6.623 | 7.021 | 6.120 | 6.252 | 6.252 | 0 |
| 2022-02-23 | 7.568 | 7.634 | 7.568 | 7.634 | 7.634 | 0 |
| 2022-02-22 | 7.033 | 7.431 | 6.900 | 7.431 | 7.431 | 0 |
| 2022-02-18 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-02-17 | 7.302 | 7.302 | 7.103 | 7.235 | 7.235 | 0 |
| 2022-02-16 | 7.239 | 7.239 | 7.239 | 7.239 | 7.239 | 0 |
| 2022-02-15 | 7.238 | 7.437 | 7.171 | 7.437 | 7.437 | 0 |
| 2022-02-14 | 6.975 | 6.975 | 6.975 | 6.975 | 6.975 | 0 |
| 2022-02-11 | 7.369 | 7.701 | 7.303 | 7.569 | 7.569 | 0 |
| 2022-02-10 | 7.238 | 7.570 | 7.238 | 7.570 | 7.570 | 0 |
| 2022-02-09 | 7.040 | 7.239 | 7.040 | 7.040 | 7.040 | 0 |
| 2022-02-08 | 6.354 | 6.912 | 6.327 | 6.912 | 6.912 | 0 |
| 2022-02-07 | 6.598 | 6.652 | 6.465 | 6.465 | 6.465 | 0 |
| 2022-02-04 | 6.352 | 6.352 | 6.246 | 6.246 | 6.246 | 0 |
| 2022-02-03 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2022-02-02 | 6.512 | 6.512 | 6.512 | 6.512 | 6.512 | 0 |
| 2022-02-01 | 6.778 | 6.977 | 6.565 | 6.645 | 6.645 | 0 |
| 2022-01-31 | 6.643 | 6.776 | 6.616 | 6.643 | 6.643 | 0 |
| 2022-01-28 | 6.616 | 6.908 | 6.616 | 6.775 | 6.775 | 0 |
| 2022-01-27 | 6.506 | 6.506 | 6.506 | 6.506 | 6.506 | 0 |
| 2022-01-26 | 6.348 | 6.640 | 6.348 | 6.561 | 6.561 | 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.