Koncar Distributivni d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 0 |
| 2023-06-27 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 0 |
| 2023-06-26 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-06-23 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 0 |
| 2023-06-20 | 595.00 | 630.00 | 595.00 | 630.00 | 630.00 | 0 |
| 2023-06-19 | 530.00 | 600.00 | 530.00 | 590.00 | 590.00 | 0 |
| 2023-06-14 | 498.00 | 515.00 | 498.00 | 515.00 | 515.00 | 0 |
| 2023-06-12 | 490.00 | 498.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2023-06-02 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2023-06-01 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2023-05-29 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2023-05-26 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-05-19 | 498.00 | 498.00 | 480.00 | 498.00 | 498.00 | 0 |
| 2023-05-18 | 478.00 | 480.00 | 478.00 | 480.00 | 480.00 | 0 |
| 2023-05-17 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2023-05-12 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2023-05-10 | 468.00 | 472.00 | 464.00 | 472.00 | 472.00 | 0 |
| 2023-05-09 | 478.00 | 478.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2023-05-02 | 464.00 | 486.00 | 464.00 | 486.00 | 486.00 | 0 |
| 2023-04-28 | 450.00 | 458.00 | 450.00 | 458.00 | 458.00 | 0 |
| 2023-04-27 | 448.00 | 452.00 | 448.00 | 452.00 | 452.00 | 0 |
| 2023-04-25 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2023-04-24 | 434.00 | 434.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2023-04-21 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2023-04-20 | 420.00 | 424.00 | 420.00 | 424.00 | 424.00 | 0 |
| 2023-04-18 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-04-17 | 418.00 | 424.00 | 418.00 | 424.00 | 424.00 | 0 |
| 2023-04-14 | 414.00 | 416.00 | 414.00 | 416.00 | 416.00 | 0 |
| 2023-04-12 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2023-04-06 | 406.00 | 412.00 | 406.00 | 412.00 | 412.00 | 0 |
| 2023-04-05 | 406.00 | 410.00 | 406.00 | 410.00 | 410.00 | 0 |
| 2023-03-24 | 398.00 | 408.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2023-03-22 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2023-03-21 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2023-03-17 | 384.00 | 386.00 | 382.00 | 386.00 | 386.00 | 0 |
| 2023-03-16 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2023-03-15 | 366.00 | 366.00 | 358.00 | 360.00 | 360.00 | 0 |
| 2023-03-14 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2023-03-13 | 372.00 | 372.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2023-03-10 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2023-03-09 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2023-03-08 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2023-03-07 | 368.00 | 374.00 | 368.00 | 374.00 | 374.00 | 0 |
| 2023-03-03 | 366.00 | 366.00 | 360.00 | 362.00 | 362.00 | 0 |
| 2023-03-02 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2023-03-01 | 368.00 | 370.00 | 366.00 | 370.00 | 370.00 | 0 |
| 2023-02-28 | 356.00 | 370.00 | 352.00 | 356.00 | 356.00 | 0 |
| 2023-02-27 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2023-02-24 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | 0 |
| 2023-02-22 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2023-02-20 | 336.00 | 350.00 | 334.00 | 350.00 | 350.00 | 0 |
| 2023-02-17 | 344.00 | 348.00 | 340.00 | 348.00 | 348.00 | 0 |
| 2023-02-16 | 336.00 | 338.00 | 330.00 | 338.00 | 338.00 | 0 |
| 2023-02-15 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-02-14 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-02-13 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-02-10 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-02-09 | 334.00 | 338.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-02-08 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-02-07 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | 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.