Koncar Distributivni d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2024-01-19 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2024-01-18 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2024-01-17 | 1,050.00 | 1,050.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2024-01-16 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2024-01-12 | 1,040.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0 |
| 2024-01-11 | 1,010.00 | 1,050.00 | 1,000.00 | 1,040.00 | 1,040.00 | 0 |
| 2024-01-10 | 1,060.00 | 1,060.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-01-09 | 1,060.00 | 1,130.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0 |
| 2024-01-08 | 955.00 | 1,000.00 | 955.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-01-05 | 915.00 | 965.00 | 915.00 | 965.00 | 965.00 | 0 |
| 2024-01-04 | 875.00 | 915.00 | 875.00 | 915.00 | 915.00 | 0 |
| 2024-01-03 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2024-01-02 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-12-29 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-12-28 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-12-27 | 865.00 | 865.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-12-22 | 865.00 | 865.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-12-20 | 860.00 | 865.00 | 860.00 | 865.00 | 865.00 | 0 |
| 2023-12-18 | 875.00 | 875.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2023-12-15 | 855.00 | 860.00 | 850.00 | 855.00 | 855.00 | 0 |
| 2023-12-14 | 880.00 | 880.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-12-13 | 860.00 | 865.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-12-12 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-12-08 | 875.00 | 880.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-12-07 | 860.00 | 875.00 | 860.00 | 875.00 | 875.00 | 0 |
| 2023-12-06 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-12-05 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2023-12-04 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2023-12-01 | 860.00 | 860.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2023-11-30 | 865.00 | 865.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2023-11-29 | 865.00 | 865.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-11-28 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2023-11-27 | 870.00 | 870.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2023-11-24 | 870.00 | 875.00 | 870.00 | 875.00 | 875.00 | 0 |
| 2023-11-23 | 885.00 | 885.00 | 865.00 | 870.00 | 870.00 | 0 |
| 2023-11-22 | 885.00 | 885.00 | 880.00 | 885.00 | 885.00 | 0 |
| 2023-11-21 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | 0 |
| 2023-11-20 | 870.00 | 890.00 | 870.00 | 890.00 | 890.00 | 0 |
| 2023-11-17 | 860.00 | 870.00 | 860.00 | 865.00 | 865.00 | 0 |
| 2023-11-16 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-11-15 | 855.00 | 860.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2023-11-14 | 840.00 | 855.00 | 840.00 | 855.00 | 855.00 | 0 |
| 2023-11-13 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0 |
| 2023-11-10 | 830.00 | 840.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2023-11-09 | 860.00 | 860.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2023-11-08 | 895.00 | 895.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2023-11-07 | 830.00 | 875.00 | 830.00 | 870.00 | 870.00 | 0 |
| 2023-11-06 | 780.00 | 830.00 | 780.00 | 830.00 | 830.00 | 0 |
| 2023-11-03 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2023-11-02 | 725.00 | 730.00 | 720.00 | 730.00 | 730.00 | 0 |
| 2023-10-31 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | 0 |
| 2023-10-30 | 685.00 | 725.00 | 685.00 | 725.00 | 725.00 | 0 |
| 2023-10-27 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2023-10-25 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2023-10-23 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2023-10-17 | 685.00 | 695.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2023-10-16 | 675.00 | 685.00 | 675.00 | 685.00 | 685.00 | 0 |
| 2023-10-13 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2023-10-12 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 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.