Končar - Distributivni i specijalni transformatori d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 1,410.00 | 1,420.00 | 1,410.00 | 1,420.00 | 1,420.00 | 0 |
| 2024-04-12 | 1,400.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0 |
| 2024-04-10 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0 |
| 2024-04-09 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-04-08 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2024-04-05 | 1,430.00 | 1,440.00 | 1,430.00 | 1,440.00 | 1,440.00 | 0 |
| 2024-04-04 | 1,410.00 | 1,430.00 | 1,410.00 | 1,430.00 | 1,430.00 | 0 |
| 2024-04-03 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 |
| 2024-04-02 | 1,360.00 | 1,400.00 | 1,340.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-03-28 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2024-03-27 | 1,340.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2024-03-26 | 1,350.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0 |
| 2024-03-25 | 1,320.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 0 |
| 2024-03-22 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2024-03-21 | 1,330.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0 |
| 2024-03-20 | 1,330.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | 0 |
| 2024-03-19 | 1,310.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,330.00 | 0 |
| 2024-03-18 | 1,360.00 | 1,360.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2024-03-15 | 1,400.00 | 1,410.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2024-03-14 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2024-03-13 | 1,430.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2024-03-12 | 1,430.00 | 1,440.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2024-03-11 | 1,350.00 | 1,440.00 | 1,350.00 | 1,430.00 | 1,430.00 | 0 |
| 2024-03-08 | 1,340.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,340.00 | 0 |
| 2024-03-07 | 1,290.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,330.00 | 0 |
| 2024-03-06 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 0 |
| 2024-03-05 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2024-03-04 | 1,330.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2024-03-01 | 1,270.00 | 1,350.00 | 1,270.00 | 1,350.00 | 1,350.00 | 0 |
| 2024-02-29 | 1,250.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | 0 |
| 2024-02-28 | 1,240.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,250.00 | 0 |
| 2024-02-27 | 1,270.00 | 1,280.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0 |
| 2024-02-26 | 1,240.00 | 1,260.00 | 1,200.00 | 1,260.00 | 1,260.00 | 0 |
| 2024-02-23 | 1,150.00 | 1,240.00 | 1,150.00 | 1,240.00 | 1,240.00 | 0 |
| 2024-02-22 | 1,060.00 | 1,120.00 | 1,060.00 | 1,120.00 | 1,120.00 | 0 |
| 2024-02-21 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-02-20 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 |
| 2024-02-19 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-02-16 | 1,040.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 0 |
| 2024-02-14 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-02-13 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2024-02-12 | 1,010.00 | 1,050.00 | 1,010.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-02-09 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0 |
| 2024-02-08 | 980.00 | 995.00 | 980.00 | 995.00 | 995.00 | 0 |
| 2024-02-07 | 990.00 | 995.00 | 990.00 | 995.00 | 995.00 | 0 |
| 2024-02-05 | 990.00 | 990.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2024-02-02 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | 0 |
| 2024-01-31 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2024-01-30 | 980.00 | 990.00 | 975.00 | 980.00 | 980.00 | 0 |
| 2024-01-26 | 975.00 | 975.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2024-01-25 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2024-01-24 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2024-01-23 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0 |
| 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 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2024-01-16 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0 |
| 2024-01-15 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2024-01-12 | 1,050.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-01-11 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 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.