Končar - Distributivni i specijalni transformatori d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2024-01-09 | 1,050.00 | 1,110.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0 |
| 2024-01-08 | 945.00 | 1,010.00 | 945.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-01-05 | 915.00 | 940.00 | 915.00 | 940.00 | 940.00 | 0 |
| 2024-01-04 | 890.00 | 915.00 | 890.00 | 915.00 | 915.00 | 0 |
| 2024-01-03 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2024-01-02 | 870.00 | 870.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2023-12-29 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-12-27 | 865.00 | 865.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-12-22 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2023-12-21 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2023-12-19 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-12-18 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-12-15 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-12-14 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-12-13 | 870.00 | 870.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2023-12-11 | 860.00 | 865.00 | 860.00 | 865.00 | 865.00 | 0 |
| 2023-12-08 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2023-12-07 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2023-12-06 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-12-05 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2023-12-04 | 855.00 | 860.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2023-12-01 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-11-30 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-11-29 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-11-28 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2023-11-23 | 890.00 | 900.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2023-11-22 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2023-11-21 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2023-11-20 | 875.00 | 885.00 | 875.00 | 885.00 | 885.00 | 0 |
| 2023-11-17 | 870.00 | 875.00 | 870.00 | 875.00 | 875.00 | 0 |
| 2023-11-15 | 850.00 | 855.00 | 850.00 | 855.00 | 855.00 | 0 |
| 2023-11-14 | 835.00 | 850.00 | 835.00 | 850.00 | 850.00 | 0 |
| 2023-11-13 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2023-11-10 | 830.00 | 840.00 | 830.00 | 840.00 | 840.00 | 0 |
| 2023-11-09 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2023-11-08 | 880.00 | 880.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2023-11-07 | 830.00 | 870.00 | 830.00 | 850.00 | 850.00 | 0 |
| 2023-11-06 | 765.00 | 810.00 | 765.00 | 810.00 | 810.00 | 0 |
| 2023-11-03 | 730.00 | 760.00 | 730.00 | 760.00 | 760.00 | 0 |
| 2023-11-02 | 720.00 | 750.00 | 720.00 | 750.00 | 750.00 | 0 |
| 2023-10-31 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-10-30 | 690.00 | 720.00 | 690.00 | 715.00 | 715.00 | 0 |
| 2023-10-26 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2023-10-25 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2023-10-24 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2023-10-23 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2023-10-20 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2023-10-19 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2023-10-18 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2023-10-17 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2023-10-16 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2023-10-13 | 685.00 | 685.00 | 680.00 | 685.00 | 685.00 | 0 |
| 2023-10-12 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2023-10-11 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2023-10-10 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2023-10-09 | 670.00 | 680.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-10-06 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-10-05 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | 0 |
| 2023-10-04 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | 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.