Koncar Distributivni d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0 |
| 2025-01-29 | 2,300.00 | 2,300.00 | 2,280.00 | 2,300.00 | 2,300.00 | 0 |
| 2025-01-28 | 2,280.00 | 2,280.00 | 2,260.00 | 2,280.00 | 2,280.00 | 0 |
| 2025-01-27 | 2,300.00 | 2,320.00 | 2,280.00 | 2,300.00 | 2,300.00 | 0 |
| 2025-01-24 | 2,220.00 | 2,300.00 | 2,220.00 | 2,300.00 | 2,300.00 | 0 |
| 2025-01-23 | 2,220.00 | 2,220.00 | 2,180.00 | 2,220.00 | 2,220.00 | 0 |
| 2025-01-22 | 2,220.00 | 2,240.00 | 2,200.00 | 2,220.00 | 2,220.00 | 0 |
| 2025-01-21 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0 |
| 2025-01-20 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 0 |
| 2025-01-17 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 0 |
| 2025-01-16 | 2,260.00 | 2,260.00 | 2,240.00 | 2,240.00 | 2,240.00 | 0 |
| 2025-01-15 | 2,240.00 | 2,260.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0 |
| 2025-01-14 | 2,220.00 | 2,240.00 | 2,200.00 | 2,240.00 | 2,240.00 | 0 |
| 2025-01-13 | 2,200.00 | 2,220.00 | 2,180.00 | 2,220.00 | 2,220.00 | 0 |
| 2025-01-10 | 2,200.00 | 2,200.00 | 2,160.00 | 2,200.00 | 2,200.00 | 0 |
| 2025-01-09 | 2,180.00 | 2,220.00 | 2,160.00 | 2,200.00 | 2,200.00 | 0 |
| 2025-01-08 | 2,000.00 | 2,160.00 | 2,000.00 | 2,160.00 | 2,160.00 | 0 |
| 2025-01-07 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2025-01-03 | 2,000.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2025-01-02 | 1,980.00 | 2,040.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-12-30 | 1,980.00 | 1,980.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2024-12-27 | 1,990.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2024-12-23 | 2,000.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,990.00 | 0 |
| 2024-12-20 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0 |
| 2024-12-19 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0 |
| 2024-12-18 | 2,020.00 | 2,020.00 | 1,990.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-12-17 | 2,020.00 | 2,020.00 | 1,990.00 | 2,020.00 | 2,020.00 | 0 |
| 2024-12-16 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-12-13 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0 |
| 2024-12-12 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-12-11 | 2,000.00 | 2,020.00 | 1,990.00 | 2,020.00 | 2,020.00 | 0 |
| 2024-12-10 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0 |
| 2024-12-09 | 2,000.00 | 2,020.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-12-06 | 2,000.00 | 2,020.00 | 1,970.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-12-05 | 1,970.00 | 2,000.00 | 1,970.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-12-03 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2024-12-02 | 1,970.00 | 1,970.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2024-11-29 | 1,980.00 | 1,990.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2024-11-28 | 1,990.00 | 1,990.00 | 1,980.00 | 1,990.00 | 1,990.00 | 0 |
| 2024-11-27 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-11-26 | 2,000.00 | 2,020.00 | 1,990.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-11-25 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0 |
| 2024-11-22 | 2,000.00 | 2,020.00 | 1,990.00 | 2,020.00 | 2,020.00 | 0 |
| 2024-11-21 | 2,000.00 | 2,020.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0 |
| 2024-11-20 | 2,040.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-11-19 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-11-15 | 1,990.00 | 1,990.00 | 1,980.00 | 1,990.00 | 1,990.00 | 0 |
| 2024-11-14 | 1,970.00 | 2,000.00 | 1,970.00 | 1,990.00 | 1,990.00 | 0 |
| 2024-11-13 | 1,950.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,960.00 | 0 |
| 2024-11-12 | 1,940.00 | 1,940.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0 |
| 2024-11-11 | 1,930.00 | 1,950.00 | 1,930.00 | 1,950.00 | 1,950.00 | 0 |
| 2024-11-08 | 1,930.00 | 1,930.00 | 1,900.00 | 1,920.00 | 1,920.00 | 0 |
| 2024-11-07 | 1,930.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,930.00 | 0 |
| 2024-11-06 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0 |
| 2024-11-05 | 1,920.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,930.00 | 0 |
| 2024-11-04 | 1,920.00 | 1,930.00 | 1,880.00 | 1,930.00 | 1,930.00 | 0 |
| 2024-10-31 | 1,940.00 | 1,940.00 | 1,920.00 | 1,930.00 | 1,930.00 | 0 |
| 2024-10-30 | 1,940.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-10-29 | 2,000.00 | 2,000.00 | 1,920.00 | 1,940.00 | 1,940.00 | 0 |
| 2024-10-28 | 1,880.00 | 1,990.00 | 1,880.00 | 1,990.00 | 1,990.00 | 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.