Končar - Distributivni i specijalni transformatori d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 0 |
| 2024-10-11 | 1,680.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0 |
| 2024-10-10 | 1,670.00 | 1,670.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0 |
| 2024-10-09 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2024-10-08 | 1,680.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0 |
| 2024-10-07 | 1,680.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2024-10-04 | 1,670.00 | 1,670.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0 |
| 2024-10-03 | 1,680.00 | 1,690.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0 |
| 2024-10-02 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2024-10-01 | 1,670.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,670.00 | 0 |
| 2024-09-27 | 1,660.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,670.00 | 0 |
| 2024-09-26 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0 |
| 2024-09-25 | 1,670.00 | 1,680.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0 |
| 2024-09-24 | 1,690.00 | 1,690.00 | 1,660.00 | 1,670.00 | 1,670.00 | 0 |
| 2024-09-23 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0 |
| 2024-09-20 | 1,680.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0 |
| 2024-09-19 | 1,680.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2024-09-18 | 1,690.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0 |
| 2024-09-17 | 1,690.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2024-09-16 | 1,690.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2024-09-13 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0 |
| 2024-09-12 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2024-09-11 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2024-09-10 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0 |
| 2024-09-09 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0 |
| 2024-09-06 | 1,690.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2024-09-05 | 1,680.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0 |
| 2024-09-04 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2024-09-03 | 1,670.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-08-30 | 1,680.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2024-08-28 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-08-27 | 1,670.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-08-26 | 1,700.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0 |
| 2024-08-23 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-08-21 | 1,690.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0 |
| 2024-08-20 | 1,690.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0 |
| 2024-08-19 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0 |
| 2024-08-16 | 1,660.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,670.00 | 0 |
| 2024-08-14 | 1,650.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0 |
| 2024-08-13 | 1,650.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0 |
| 2024-08-12 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2024-08-09 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2024-08-08 | 1,650.00 | 1,670.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0 |
| 2024-08-07 | 1,620.00 | 1,680.00 | 1,620.00 | 1,680.00 | 1,680.00 | 0 |
| 2024-08-06 | 1,600.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,610.00 | 0 |
| 2024-08-02 | 1,670.00 | 1,670.00 | 1,600.00 | 1,640.00 | 1,640.00 | 0 |
| 2024-08-01 | 1,670.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,680.00 | 0 |
| 2024-07-31 | 1,670.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,670.00 | 0 |
| 2024-07-30 | 1,710.00 | 1,720.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2024-07-29 | 1,730.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0 |
| 2024-07-26 | 1,730.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0 |
| 2024-07-25 | 1,730.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,720.00 | 0 |
| 2024-07-24 | 1,700.00 | 1,730.00 | 1,700.00 | 1,720.00 | 1,720.00 | 0 |
| 2024-07-23 | 1,680.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,710.00 | 0 |
| 2024-07-22 | 1,690.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2024-07-19 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-07-18 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-07-17 | 1,700.00 | 1,710.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0 |
| 2024-07-16 | 1,700.00 | 1,710.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0 |
| 2024-07-15 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 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.