Končar - Distributivni i specijalni transformatori d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 293.49 | 298.78 | 290.85 | 298.78 | 298.78 | 0 |
| 2022-02-28 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | 0 |
| 2022-02-24 | 309.97 | 309.97 | 288.78 | 288.78 | 288.78 | 0 |
| 2022-02-21 | 323.79 | 323.79 | 323.79 | 323.79 | 323.79 | 0 |
| 2022-02-15 | 316.07 | 316.07 | 308.10 | 308.10 | 308.10 | 0 |
| 2022-02-14 | 321.50 | 321.50 | 318.84 | 318.84 | 318.84 | 0 |
| 2022-02-11 | 321.33 | 321.33 | 321.33 | 321.33 | 321.33 | 0 |
| 2022-02-10 | 321.39 | 321.39 | 321.39 | 321.39 | 321.39 | 0 |
| 2022-02-09 | 321.45 | 321.45 | 321.45 | 321.45 | 321.45 | 0 |
| 2022-02-08 | 326.98 | 326.98 | 326.98 | 326.98 | 326.98 | 0 |
| 2022-02-07 | 324.60 | 327.26 | 324.60 | 327.26 | 327.26 | 0 |
| 2022-02-04 | 324.25 | 324.25 | 324.25 | 324.25 | 324.25 | 0 |
| 2022-02-03 | 326.83 | 326.83 | 326.83 | 326.83 | 326.83 | 0 |
| 2022-02-01 | 332.24 | 332.24 | 332.24 | 332.24 | 332.24 | 0 |
| 2022-01-26 | 308.12 | 324.05 | 308.12 | 324.05 | 324.05 | 0 |
| 2022-01-25 | 324.01 | 326.66 | 310.73 | 310.73 | 310.73 | 0 |
| 2022-01-24 | 313.32 | 313.32 | 313.32 | 313.32 | 313.32 | 0 |
| 2022-01-21 | 329.41 | 332.07 | 329.41 | 332.07 | 332.07 | 0 |
| 2022-01-20 | 332.18 | 332.18 | 332.18 | 332.18 | 332.18 | 0 |
| 2022-01-19 | 329.79 | 329.79 | 329.79 | 329.79 | 329.79 | 0 |
| 2022-01-18 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | 0 |
| 2022-01-14 | 340.43 | 340.43 | 340.43 | 340.43 | 340.43 | 0 |
| 2022-01-13 | 335.10 | 353.72 | 332.44 | 332.44 | 332.44 | 0 |
| 2022-01-12 | 316.28 | 334.89 | 316.28 | 334.89 | 334.89 | 0 |
| 2022-01-05 | 305.94 | 305.94 | 305.94 | 305.94 | 305.94 | 0 |
| 2022-01-04 | 305.86 | 305.86 | 305.86 | 305.86 | 305.86 | 0 |
| 2022-01-03 | 287.30 | 292.62 | 287.30 | 292.62 | 292.62 | 0 |
| 2021-12-30 | 287.25 | 287.25 | 284.59 | 284.59 | 284.59 | 0 |
| 2021-12-29 | 279.29 | 279.29 | 279.29 | 279.29 | 279.29 | 0 |
| 2021-12-23 | 271.25 | 271.25 | 268.59 | 268.59 | 268.59 | 0 |
| 2021-12-20 | 271.47 | 271.47 | 271.47 | 271.47 | 271.47 | 0 |
| 2021-12-17 | 268.73 | 268.73 | 268.73 | 268.73 | 268.73 | 0 |
| 2021-12-16 | 271.48 | 271.48 | 271.48 | 271.48 | 271.48 | 0 |
| 2021-12-15 | 271.32 | 271.32 | 271.32 | 271.32 | 271.32 | 0 |
| 2021-12-14 | 268.56 | 271.22 | 268.56 | 271.22 | 271.22 | 0 |
| 2021-12-10 | 265.79 | 265.79 | 264.46 | 264.46 | 264.46 | 0 |
| 2021-12-07 | 265.93 | 273.91 | 264.60 | 265.93 | 265.93 | 0 |
| 2021-12-06 | 273.75 | 273.75 | 265.78 | 265.78 | 265.78 | 0 |
| 2021-12-01 | 279.48 | 279.48 | 279.48 | 279.48 | 279.48 | 0 |
| 2021-11-29 | 268.17 | 268.17 | 262.86 | 265.51 | 265.51 | 0 |
| 2021-11-26 | 273.67 | 273.67 | 273.67 | 273.67 | 273.67 | 0 |
| 2021-11-22 | 276.60 | 276.60 | 273.94 | 273.94 | 273.94 | 0 |
| 2021-11-12 | 279.62 | 287.61 | 279.62 | 287.61 | 287.61 | 0 |
| 2021-11-11 | 279.56 | 279.56 | 279.56 | 279.56 | 279.56 | 0 |
| 2021-11-10 | 279.37 | 279.37 | 279.37 | 279.37 | 279.37 | 0 |
| 2021-11-09 | 287.33 | 287.33 | 287.33 | 287.33 | 287.33 | 0 |
| 2021-10-29 | 261.27 | 293.27 | 261.27 | 293.27 | 293.27 | 0 |
| 2021-10-28 | 259.60 | 260.93 | 259.60 | 260.93 | 260.93 | 0 |
| 2021-10-27 | 256.94 | 256.94 | 256.94 | 256.94 | 256.94 | 0 |
| 2021-10-26 | 259.38 | 259.38 | 259.38 | 259.38 | 259.38 | 0 |
| 2021-10-21 | 256.35 | 256.35 | 256.35 | 256.35 | 256.35 | 0 |
| 2021-10-19 | 259.81 | 259.81 | 259.81 | 259.81 | 259.81 | 0 |
← NewerPage 18 of 18 · 1,072 trading days
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.