Končar - Distributivni i specijalni transformatori d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | 0 |
| 2023-07-05 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-07-04 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2023-07-03 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2023-06-30 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2023-06-28 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 0 |
| 2023-06-27 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0 |
| 2023-06-26 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-06-20 | 580.00 | 610.00 | 580.00 | 610.00 | 610.00 | 0 |
| 2023-06-19 | 525.00 | 590.00 | 520.00 | 580.00 | 580.00 | 0 |
| 2023-06-16 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2023-06-15 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0 |
| 2023-06-14 | 494.00 | 510.00 | 494.00 | 505.00 | 505.00 | 0 |
| 2023-06-13 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2023-06-12 | 478.00 | 488.00 | 478.00 | 488.00 | 488.00 | 0 |
| 2023-06-09 | 476.00 | 476.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2023-06-07 | 472.00 | 476.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2023-06-06 | 472.00 | 472.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2023-06-05 | 468.00 | 468.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2023-06-02 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2023-06-01 | 480.00 | 484.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2023-05-31 | 480.00 | 480.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2023-05-29 | 476.00 | 478.00 | 470.00 | 478.00 | 478.00 | 0 |
| 2023-05-26 | 484.00 | 484.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2023-05-24 | 486.00 | 488.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2023-05-23 | 486.00 | 490.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2023-05-22 | 486.00 | 488.00 | 486.00 | 488.00 | 488.00 | 0 |
| 2023-05-18 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2023-05-17 | 474.00 | 478.00 | 474.00 | 478.00 | 478.00 | 0 |
| 2023-05-11 | 470.00 | 482.00 | 470.00 | 482.00 | 482.00 | 0 |
| 2023-05-10 | 462.00 | 470.00 | 462.00 | 470.00 | 470.00 | 0 |
| 2023-05-09 | 466.00 | 466.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2023-05-08 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2023-05-04 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-05-02 | 468.00 | 484.00 | 468.00 | 484.00 | 484.00 | 0 |
| 2023-04-28 | 450.00 | 458.00 | 448.00 | 458.00 | 458.00 | 0 |
| 2023-04-27 | 442.00 | 450.00 | 440.00 | 450.00 | 450.00 | 0 |
| 2023-04-26 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2023-04-24 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2023-04-21 | 428.00 | 430.00 | 428.00 | 430.00 | 430.00 | 0 |
| 2023-04-20 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2023-04-18 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2023-04-17 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0 |
| 2023-04-14 | 416.00 | 420.00 | 416.00 | 420.00 | 420.00 | 0 |
| 2023-04-12 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2023-04-11 | 408.00 | 410.00 | 408.00 | 410.00 | 410.00 | 0 |
| 2023-04-06 | 404.00 | 408.00 | 404.00 | 408.00 | 408.00 | 0 |
| 2023-04-05 | 400.00 | 406.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-04-03 | 396.00 | 398.00 | 396.00 | 398.00 | 398.00 | 0 |
| 2023-03-31 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2023-03-30 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2023-03-29 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2023-03-24 | 388.00 | 398.00 | 388.00 | 398.00 | 398.00 | 0 |
| 2023-03-22 | 384.00 | 384.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2023-03-21 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2023-03-17 | 378.00 | 384.00 | 378.00 | 384.00 | 384.00 | 0 |
| 2023-03-15 | 370.00 | 370.00 | 358.00 | 360.00 | 360.00 | 0 |
| 2023-03-14 | 370.00 | 376.00 | 370.00 | 376.00 | 376.00 | 0 |
| 2023-03-13 | 372.00 | 372.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2023-03-09 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 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.