Končar - Distributivni i specijalni transformatori d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 370.00 | 380.00 | 370.00 | 376.00 | 376.00 | 0 |
| 2023-03-07 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2023-03-06 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2023-03-03 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2023-03-02 | 362.00 | 370.00 | 362.00 | 370.00 | 370.00 | 0 |
| 2023-03-01 | 364.00 | 370.00 | 364.00 | 368.00 | 368.00 | 0 |
| 2023-02-28 | 358.00 | 366.00 | 350.00 | 356.00 | 356.00 | 0 |
| 2023-02-27 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | 0 |
| 2023-02-24 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2023-02-22 | 340.00 | 344.00 | 340.00 | 344.00 | 344.00 | 0 |
| 2023-02-21 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2023-02-20 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2023-02-17 | 334.00 | 336.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2023-02-16 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-02-15 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-02-13 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2023-02-10 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-02-08 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-02-07 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-02-03 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-02-02 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-02-01 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-01-31 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-01-27 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2023-01-25 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2023-01-20 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2023-01-19 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2023-01-18 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2023-01-16 | 324.00 | 338.00 | 324.00 | 338.00 | 338.00 | 0 |
| 2023-01-13 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-01-12 | 324.00 | 326.00 | 324.00 | 326.00 | 326.00 | 0 |
| 2023-01-10 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2023-01-09 | 320.00 | 322.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2023-01-05 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2023-01-04 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2023-01-01 | 321.19 | 321.19 | 321.19 | 321.19 | 321.19 | 0 |
| 2022-12-28 | 318.28 | 320.93 | 318.28 | 320.93 | 320.93 | 0 |
| 2022-12-27 | 307.74 | 307.74 | 302.43 | 302.43 | 302.43 | 0 |
| 2022-12-23 | 302.43 | 302.43 | 302.43 | 302.43 | 302.43 | 0 |
| 2022-12-22 | 305.12 | 305.12 | 302.47 | 305.12 | 305.12 | 0 |
| 2022-12-21 | 304.88 | 304.88 | 304.88 | 304.88 | 304.88 | 0 |
| 2022-12-20 | 312.80 | 312.80 | 310.15 | 310.15 | 310.15 | 0 |
| 2022-12-19 | 312.99 | 312.99 | 312.99 | 312.99 | 312.99 | 0 |
| 2022-12-16 | 313.05 | 313.05 | 313.05 | 313.05 | 313.05 | 0 |
| 2022-12-15 | 315.94 | 315.94 | 313.29 | 313.29 | 313.29 | 0 |
| 2022-12-14 | 315.83 | 315.83 | 315.83 | 315.83 | 315.83 | 0 |
| 2022-12-13 | 315.70 | 315.70 | 315.70 | 315.70 | 315.70 | 0 |
| 2022-12-09 | 315.09 | 315.09 | 315.09 | 315.09 | 315.09 | 0 |
| 2022-12-08 | 309.82 | 309.82 | 309.82 | 309.82 | 309.82 | 0 |
| 2022-12-07 | 309.89 | 309.89 | 309.89 | 309.89 | 309.89 | 0 |
| 2022-12-06 | 309.68 | 309.68 | 309.68 | 309.68 | 309.68 | 0 |
| 2022-12-05 | 307.37 | 307.37 | 307.37 | 307.37 | 307.37 | 0 |
| 2022-12-02 | 307.31 | 307.31 | 307.31 | 307.31 | 307.31 | 0 |
| 2022-12-01 | 304.53 | 307.18 | 304.53 | 307.18 | 307.18 | 0 |
| 2022-11-30 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2022-11-29 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | 0 |
| 2022-11-24 | 299.53 | 299.53 | 299.53 | 299.53 | 299.53 | 0 |
| 2022-11-23 | 302.24 | 302.24 | 302.24 | 302.24 | 302.24 | 0 |
| 2022-11-17 | 305.12 | 305.12 | 305.12 | 305.12 | 305.12 | 0 |
| 2022-11-11 | 291.49 | 302.09 | 291.49 | 302.09 | 302.09 | 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.