Končar - Distributivni i specijalni transformatori d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-03 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-10-02 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-09-29 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2023-09-28 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2023-09-27 | 700.00 | 705.00 | 695.00 | 705.00 | 705.00 | 0 |
| 2023-09-26 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-09-22 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 0 |
| 2023-09-21 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2023-09-20 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | 0 |
| 2023-09-19 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2023-09-18 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2023-09-15 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 0 |
| 2023-09-14 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-09-13 | 690.00 | 690.00 | 680.00 | 685.00 | 685.00 | 0 |
| 2023-09-12 | 705.00 | 710.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2023-09-11 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2023-09-08 | 700.00 | 715.00 | 700.00 | 710.00 | 710.00 | 0 |
| 2023-09-07 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 0 |
| 2023-09-06 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-09-05 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2023-09-04 | 705.00 | 705.00 | 690.00 | 700.00 | 700.00 | 0 |
| 2023-09-01 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-08-31 | 720.00 | 720.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2023-08-30 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2023-08-29 | 725.00 | 725.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2023-08-28 | 720.00 | 725.00 | 720.00 | 725.00 | 725.00 | 0 |
| 2023-08-25 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-08-24 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2023-08-23 | 710.00 | 715.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2023-08-22 | 720.00 | 735.00 | 705.00 | 720.00 | 720.00 | 0 |
| 2023-08-21 | 705.00 | 735.00 | 705.00 | 735.00 | 735.00 | 0 |
| 2023-08-17 | 680.00 | 700.00 | 680.00 | 700.00 | 700.00 | 0 |
| 2023-08-16 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2023-08-14 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2023-08-11 | 665.00 | 665.00 | 650.00 | 660.00 | 660.00 | 0 |
| 2023-08-10 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2023-08-09 | 670.00 | 680.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2023-08-08 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-08-07 | 665.00 | 665.00 | 660.00 | 665.00 | 665.00 | 0 |
| 2023-08-04 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 0 |
| 2023-08-03 | 665.00 | 670.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2023-08-02 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-08-01 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-07-31 | 670.00 | 690.00 | 670.00 | 690.00 | 690.00 | 0 |
| 2023-07-28 | 680.00 | 680.00 | 665.00 | 670.00 | 670.00 | 0 |
| 2023-07-27 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2023-07-26 | 690.00 | 690.00 | 675.00 | 690.00 | 690.00 | 0 |
| 2023-07-25 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-07-24 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 0 |
| 2023-07-21 | 700.00 | 705.00 | 685.00 | 705.00 | 705.00 | 0 |
| 2023-07-20 | 700.00 | 715.00 | 690.00 | 700.00 | 700.00 | 0 |
| 2023-07-19 | 710.00 | 730.00 | 680.00 | 700.00 | 700.00 | 0 |
| 2023-07-18 | 650.00 | 705.00 | 650.00 | 705.00 | 705.00 | 0 |
| 2023-07-17 | 630.00 | 645.00 | 630.00 | 645.00 | 645.00 | 0 |
| 2023-07-14 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2023-07-13 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2023-07-12 | 595.00 | 610.00 | 595.00 | 610.00 | 610.00 | 0 |
| 2023-07-11 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2023-07-10 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2023-07-07 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 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.