Koncar Distributivni d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 330.00 | 338.00 | 330.00 | 338.00 | 338.00 | 0 |
| 2023-02-02 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2023-02-01 | 334.00 | 340.00 | 334.00 | 340.00 | 340.00 | 0 |
| 2023-01-31 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2023-01-30 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-01-27 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-01-26 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | 0 |
| 2023-01-24 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2023-01-20 | 328.00 | 330.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-01-17 | 336.00 | 336.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-01-16 | 332.00 | 338.00 | 332.00 | 338.00 | 338.00 | 0 |
| 2023-01-13 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | 0 |
| 2023-01-12 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2023-01-09 | 326.00 | 330.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2023-01-02 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2022-12-28 | 323.58 | 323.58 | 323.58 | 323.58 | 323.58 | 0 |
| 2022-12-21 | 312.83 | 312.83 | 312.83 | 312.83 | 312.83 | 0 |
| 2022-12-19 | 312.99 | 312.99 | 312.99 | 312.99 | 312.99 | 0 |
| 2022-12-16 | 326.31 | 328.97 | 326.31 | 328.97 | 328.97 | 0 |
| 2022-12-15 | 323.91 | 329.22 | 323.91 | 329.22 | 329.22 | 0 |
| 2022-12-14 | 323.79 | 323.79 | 323.79 | 323.79 | 323.79 | 0 |
| 2022-12-09 | 317.74 | 323.03 | 317.74 | 323.03 | 323.03 | 0 |
| 2022-12-08 | 317.77 | 317.77 | 317.77 | 317.77 | 317.77 | 0 |
| 2022-12-06 | 314.97 | 314.97 | 314.97 | 314.97 | 314.97 | 0 |
| 2022-12-02 | 315.26 | 315.26 | 309.96 | 309.96 | 309.96 | 0 |
| 2022-12-01 | 309.83 | 309.83 | 309.83 | 309.83 | 309.83 | 0 |
| 2022-11-30 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | 0 |
| 2022-11-28 | 307.38 | 307.38 | 307.38 | 307.38 | 307.38 | 0 |
| 2022-11-24 | 304.83 | 304.83 | 304.83 | 304.83 | 304.83 | 0 |
| 2022-11-22 | 304.93 | 304.93 | 304.93 | 304.93 | 304.93 | 0 |
| 2022-11-16 | 305.01 | 310.31 | 305.01 | 310.31 | 310.31 | 0 |
| 2022-11-14 | 304.87 | 304.87 | 304.87 | 304.87 | 304.87 | 0 |
| 2022-11-11 | 304.74 | 304.74 | 304.74 | 304.74 | 304.74 | 0 |
| 2022-11-10 | 304.75 | 304.75 | 304.75 | 304.75 | 304.75 | 0 |
| 2022-11-04 | 302.52 | 302.52 | 302.52 | 302.52 | 302.52 | 0 |
| 2022-11-03 | 305.04 | 305.04 | 305.04 | 305.04 | 305.04 | 0 |
| 2022-11-02 | 313.21 | 313.21 | 313.21 | 313.21 | 313.21 | 0 |
| 2022-10-31 | 307.96 | 307.96 | 305.31 | 305.31 | 305.31 | 0 |
| 2022-10-28 | 305.39 | 305.39 | 305.39 | 305.39 | 305.39 | 0 |
| 2022-10-27 | 305.33 | 305.33 | 305.33 | 305.33 | 305.33 | 0 |
| 2022-10-26 | 302.74 | 305.39 | 302.74 | 305.39 | 305.39 | 0 |
| 2022-10-25 | 300.02 | 300.02 | 300.02 | 300.02 | 300.02 | 0 |
| 2022-10-21 | 294.63 | 294.63 | 291.98 | 291.98 | 291.98 | 0 |
| 2022-10-18 | 292.09 | 292.09 | 292.09 | 292.09 | 292.09 | 0 |
| 2022-10-17 | 292.21 | 292.21 | 292.21 | 292.21 | 292.21 | 0 |
| 2022-10-13 | 294.83 | 294.83 | 292.17 | 292.17 | 292.17 | 0 |
| 2022-10-10 | 289.41 | 292.06 | 289.41 | 292.06 | 292.06 | 0 |
| 2022-10-07 | 289.89 | 292.55 | 289.89 | 292.55 | 292.55 | 0 |
| 2022-10-03 | 286.99 | 289.65 | 286.99 | 289.65 | 289.65 | 0 |
| 2022-09-29 | 287.07 | 287.07 | 287.07 | 287.07 | 287.07 | 0 |
| 2022-09-28 | 286.64 | 291.94 | 286.64 | 291.94 | 291.94 | 0 |
| 2022-09-26 | 292.19 | 292.19 | 292.19 | 292.19 | 292.19 | 0 |
| 2022-09-19 | 300.48 | 300.48 | 292.50 | 292.50 | 292.50 | 0 |
| 2022-09-15 | 310.96 | 310.96 | 310.96 | 310.96 | 310.96 | 0 |
| 2022-09-13 | 308.28 | 308.28 | 308.28 | 308.28 | 308.28 | 0 |
| 2022-09-09 | 305.58 | 305.58 | 302.93 | 302.93 | 302.93 | 0 |
| 2022-09-08 | 305.71 | 305.71 | 305.71 | 305.71 | 305.71 | 0 |
| 2022-09-05 | 308.68 | 308.68 | 306.02 | 306.02 | 306.02 | 0 |
| 2022-09-01 | 311.11 | 311.11 | 305.80 | 305.80 | 305.80 | 0 |
| 2022-08-29 | 319.57 | 319.57 | 314.24 | 319.57 | 319.57 | 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.