Jadroplov d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 6.266 | 6.346 | 6.107 | 6.187 | 6.187 | 0 |
| 2022-01-21 | 6.641 | 6.641 | 6.509 | 6.509 | 6.509 | 0 |
| 2022-01-20 | 6.777 | 6.777 | 6.777 | 6.777 | 6.777 | 0 |
| 2022-01-19 | 6.715 | 6.715 | 6.569 | 6.715 | 6.715 | 0 |
| 2022-01-18 | 6.849 | 6.982 | 6.517 | 6.982 | 6.982 | 0 |
| 2022-01-17 | 7.106 | 7.106 | 7.106 | 7.106 | 7.106 | 0 |
| 2022-01-14 | 6.982 | 7.048 | 6.716 | 7.048 | 7.048 | 0 |
| 2022-01-13 | 7.181 | 7.447 | 7.048 | 7.048 | 7.048 | 0 |
| 2022-01-12 | 7.176 | 7.176 | 7.176 | 7.176 | 7.176 | 0 |
| 2022-01-11 | 6.912 | 7.377 | 6.646 | 7.045 | 7.045 | 0 |
| 2022-01-10 | 7.712 | 7.845 | 6.914 | 7.047 | 7.047 | 0 |
| 2022-01-07 | 8.044 | 8.044 | 7.778 | 7.778 | 7.778 | 0 |
| 2022-01-05 | 7.981 | 8.181 | 7.981 | 8.181 | 8.181 | 0 |
| 2022-01-04 | 7.979 | 8.112 | 7.846 | 7.913 | 7.913 | 0 |
| 2022-01-03 | 7.515 | 7.981 | 7.515 | 7.848 | 7.848 | 0 |
| 2021-12-30 | 7.314 | 7.580 | 7.314 | 7.580 | 7.580 | 0 |
| 2021-12-29 | 7.248 | 7.448 | 7.248 | 7.248 | 7.248 | 0 |
| 2021-12-28 | 7.249 | 7.249 | 7.249 | 7.249 | 7.249 | 0 |
| 2021-12-27 | 7.334 | 7.467 | 7.334 | 7.467 | 7.467 | 0 |
| 2021-12-23 | 7.446 | 7.446 | 7.114 | 7.247 | 7.247 | 0 |
| 2021-12-22 | 7.380 | 7.646 | 7.380 | 7.646 | 7.646 | 0 |
| 2021-12-21 | 7.318 | 7.584 | 7.318 | 7.584 | 7.584 | 0 |
| 2021-12-20 | 7.053 | 7.319 | 7.053 | 7.319 | 7.319 | 0 |
| 2021-12-16 | 7.186 | 7.519 | 7.120 | 7.120 | 7.120 | 0 |
| 2021-12-15 | 7.049 | 7.049 | 6.916 | 6.916 | 6.916 | 0 |
| 2021-12-14 | 6.913 | 7.113 | 6.913 | 6.913 | 6.913 | 0 |
| 2021-12-13 | 7.180 | 7.313 | 6.914 | 6.914 | 6.914 | 0 |
| 2021-12-10 | 6.977 | 6.977 | 6.977 | 6.977 | 6.977 | 0 |
| 2021-12-09 | 7.303 | 7.303 | 6.905 | 6.905 | 6.905 | 0 |
| 2021-12-08 | 7.573 | 7.573 | 7.573 | 7.573 | 7.573 | 0 |
| 2021-12-07 | 7.845 | 8.044 | 7.513 | 7.911 | 7.911 | 0 |
| 2021-12-06 | 7.442 | 7.442 | 7.442 | 7.442 | 7.442 | 0 |
| 2021-12-03 | 7.300 | 7.698 | 7.300 | 7.698 | 7.698 | 0 |
| 2021-12-02 | 7.511 | 7.511 | 6.980 | 7.179 | 7.179 | 0 |
| 2021-11-30 | 7.447 | 8.245 | 7.447 | 7.979 | 7.979 | 0 |
| 2021-11-29 | 7.368 | 7.567 | 6.970 | 7.501 | 7.501 | 0 |
| 2021-11-26 | 7.705 | 7.772 | 7.307 | 7.373 | 7.373 | 0 |
| 2021-11-25 | 7.512 | 7.778 | 7.512 | 7.778 | 7.778 | 0 |
| 2021-11-22 | 7.181 | 7.713 | 7.181 | 7.713 | 7.713 | 0 |
| 2021-11-19 | 6.852 | 7.185 | 6.786 | 6.786 | 6.786 | 0 |
| 2021-11-17 | 6.655 | 6.789 | 6.416 | 6.416 | 6.416 | 0 |
| 2021-11-16 | 6.993 | 7.459 | 6.580 | 6.660 | 6.660 | 0 |
| 2021-11-15 | 7.986 | 7.986 | 6.988 | 7.254 | 7.254 | 0 |
| 2021-11-12 | 8.122 | 8.122 | 8.122 | 8.122 | 8.122 | 0 |
| 2021-11-11 | 8.254 | 8.520 | 8.187 | 8.520 | 8.520 | 0 |
| 2021-11-10 | 8.714 | 8.780 | 8.315 | 8.315 | 8.315 | 0 |
| 2021-11-09 | 8.048 | 8.713 | 8.048 | 8.381 | 8.381 | 0 |
| 2021-11-08 | 8.445 | 8.445 | 8.445 | 8.445 | 8.445 | 0 |
| 2021-11-05 | 8.243 | 8.243 | 8.243 | 8.243 | 8.243 | 0 |
| 2021-11-04 | 7.444 | 8.441 | 7.245 | 7.909 | 7.909 | 0 |
| 2021-11-03 | 7.451 | 7.917 | 6.653 | 7.851 | 7.851 | 0 |
| 2021-11-02 | 8.907 | 8.907 | 7.578 | 7.578 | 7.578 | 0 |
| 2021-10-29 | 9.731 | 9.931 | 9.131 | 9.131 | 9.131 | 0 |
| 2021-10-28 | 9.585 | 9.918 | 9.519 | 9.585 | 9.585 | 0 |
| 2021-10-27 | 9.119 | 9.785 | 8.986 | 9.785 | 9.785 | 0 |
| 2021-10-26 | 9.577 | 9.577 | 9.111 | 9.311 | 9.311 | 0 |
| 2021-10-25 | 9.635 | 9.834 | 9.568 | 9.834 | 9.834 | 0 |
| 2021-10-22 | 9.901 | 9.901 | 9.901 | 9.901 | 9.901 | 0 |
| 2021-10-21 | 9.696 | 9.696 | 9.696 | 9.696 | 9.696 | 0 |
| 2021-10-20 | 9.994 | 9.994 | 9.861 | 9.861 | 9.861 | 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.