Končar - Distributivni i specijalni transformatori d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0 |
| 2024-07-11 | 1,650.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0 |
| 2024-07-10 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0 |
| 2024-07-09 | 1,610.00 | 1,640.00 | 1,610.00 | 1,640.00 | 1,640.00 | 0 |
| 2024-07-08 | 1,590.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,610.00 | 0 |
| 2024-07-04 | 1,590.00 | 1,590.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0 |
| 2024-07-03 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-07-02 | 1,580.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,590.00 | 0 |
| 2024-07-01 | 1,590.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0 |
| 2024-06-28 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0 |
| 2024-06-27 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0 |
| 2024-06-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-06-25 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-06-24 | 1,600.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | 0 |
| 2024-06-21 | 1,580.00 | 1,630.00 | 1,580.00 | 1,630.00 | 1,630.00 | 0 |
| 2024-06-20 | 1,540.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,570.00 | 0 |
| 2024-06-19 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2024-06-18 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0 |
| 2024-06-17 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2024-06-14 | 1,560.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0 |
| 2024-06-13 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0 |
| 2024-06-12 | 1,550.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0 |
| 2024-06-11 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2024-06-10 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2024-06-07 | 1,540.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0 |
| 2024-06-06 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 |
| 2024-06-05 | 1,540.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0 |
| 2024-06-04 | 1,530.00 | 1,530.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2024-06-03 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 |
| 2024-05-31 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 |
| 2024-05-29 | 1,520.00 | 1,530.00 | 1,520.00 | 1,530.00 | 1,530.00 | 0 |
| 2024-05-28 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 |
| 2024-05-27 | 1,540.00 | 1,550.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2024-05-24 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 |
| 2024-05-23 | 1,550.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,550.00 | 0 |
| 2024-05-22 | 1,540.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 |
| 2024-05-21 | 1,540.00 | 1,550.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2024-05-20 | 1,540.00 | 1,540.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2024-05-17 | 1,550.00 | 1,550.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0 |
| 2024-05-16 | 1,530.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 |
| 2024-05-15 | 1,540.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0 |
| 2024-05-14 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2024-05-13 | 1,540.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0 |
| 2024-05-10 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 |
| 2024-05-09 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2024-05-08 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2024-05-07 | 1,530.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | 0 |
| 2024-05-06 | 1,530.00 | 1,530.00 | 1,520.00 | 1,530.00 | 1,530.00 | 0 |
| 2024-05-03 | 1,530.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0 |
| 2024-05-02 | 1,530.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 |
| 2024-04-30 | 1,510.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 0 |
| 2024-04-29 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0 |
| 2024-04-26 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2024-04-25 | 1,480.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,520.00 | 0 |
| 2024-04-24 | 1,430.00 | 1,470.00 | 1,410.00 | 1,470.00 | 1,470.00 | 0 |
| 2024-04-23 | 1,430.00 | 1,440.00 | 1,430.00 | 1,440.00 | 1,440.00 | 0 |
| 2024-04-22 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2024-04-19 | 1,420.00 | 1,420.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0 |
| 2024-04-18 | 1,420.00 | 1,430.00 | 1,420.00 | 1,430.00 | 1,430.00 | 0 |
| 2024-04-16 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 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.