Koncar-Elektroindustrija d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,164.00 | 1,174.00 | 1,164.00 | 1,172.00 | 1,172.00 | 436 |
| 2026-10-15 | 1,160.00 | 1,166.00 | 1,156.00 | 1,162.00 | 1,162.00 | 282 |
| 2026-10-14 | 1,162.00 | 1,176.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,200 |
| 2026-10-13 | 1,158.00 | 1,166.00 | 1,158.00 | 1,160.00 | 1,160.00 | 318 |
| 2026-10-12 | 1,152.00 | 1,158.00 | 1,150.00 | 1,156.00 | 1,156.00 | 615 |
| 2026-10-09 | 1,158.00 | 1,158.00 | 1,146.00 | 1,158.00 | 1,158.00 | 671 |
| 2026-10-08 | 1,156.00 | 1,162.00 | 1,150.00 | 1,152.00 | 1,152.00 | 412 |
| 2026-10-07 | 1,170.00 | 1,178.00 | 1,140.00 | 1,158.00 | 1,158.00 | 1,609 |
| 2026-10-06 | 1,144.00 | 1,172.00 | 1,144.00 | 1,170.00 | 1,170.00 | 1,824 |
| 2026-10-05 | 1,130.00 | 1,142.00 | 1,128.00 | 1,138.00 | 1,138.00 | 1,430 |
| 2026-10-02 | 1,086.00 | 1,128.00 | 1,080.00 | 1,126.00 | 1,126.00 | 1,289 |
| 2026-10-01 | 1,084.00 | 1,090.00 | 1,070.00 | 1,084.00 | 1,084.00 | 1,190 |
| 2026-09-30 | 1,066.00 | 1,082.00 | 1,060.00 | 1,080.00 | 1,080.00 | 828 |
| 2026-09-29 | 1,040.00 | 1,064.00 | 1,038.00 | 1,058.00 | 1,058.00 | 878 |
| 2026-09-28 | 1,036.00 | 1,040.00 | 1,034.00 | 1,040.00 | 1,040.00 | 388 |
| 2026-09-25 | 1,040.00 | 1,040.00 | 1,034.00 | 1,036.00 | 1,036.00 | 283 |
| 2026-09-24 | 1,042.00 | 1,042.00 | 1,034.00 | 1,038.00 | 1,038.00 | 598 |
| 2026-09-23 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 311 |
| 2026-09-22 | 1,050.00 | 1,050.00 | 1,042.00 | 1,050.00 | 1,050.00 | 411 |
| 2026-09-21 | 1,040.00 | 1,048.00 | 1,036.00 | 1,040.00 | 1,040.00 | 743 |
| 2026-09-18 | 1,028.00 | 1,046.00 | 1,024.00 | 1,042.00 | 1,042.00 | 980 |
| 2026-09-17 | 1,028.00 | 1,030.00 | 1,024.00 | 1,024.00 | 1,024.00 | 174 |
| 2026-09-16 | 1,030.00 | 1,030.00 | 1,022.00 | 1,028.00 | 1,028.00 | 207 |
| 2026-09-15 | 1,026.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 380 |
| 2026-09-14 | 1,026.00 | 1,030.00 | 1,020.00 | 1,026.00 | 1,026.00 | 318 |
| 2026-09-11 | 1,024.00 | 1,030.00 | 1,020.00 | 1,026.00 | 1,026.00 | 408 |
| 2026-09-10 | 1,028.00 | 1,028.00 | 1,018.00 | 1,018.00 | 1,018.00 | 216 |
| 2026-09-09 | 1,030.00 | 1,030.00 | 1,022.00 | 1,026.00 | 1,026.00 | 170 |
| 2026-09-08 | 1,030.00 | 1,030.00 | 1,026.00 | 1,030.00 | 1,030.00 | 96 |
| 2026-09-07 | 1,034.00 | 1,034.00 | 1,026.00 | 1,032.00 | 1,032.00 | 90 |
| 2026-09-04 | 1,030.00 | 1,034.00 | 1,028.00 | 1,034.00 | 1,034.00 | 160 |
| 2026-09-03 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 286 |
| 2026-09-02 | 1,022.00 | 1,022.00 | 1,016.00 | 1,016.00 | 1,016.00 | 249 |
| 2026-09-01 | 1,030.00 | 1,034.00 | 1,020.00 | 1,022.00 | 1,022.00 | 435 |
| 2026-08-31 | 1,032.00 | 1,034.00 | 1,026.00 | 1,030.00 | 1,030.00 | 267 |
| 2026-08-28 | 1,020.00 | 1,034.00 | 1,016.00 | 1,034.00 | 1,034.00 | 331 |
| 2026-08-27 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 495 |
| 2026-08-26 | 1,030.00 | 1,030.00 | 1,016.00 | 1,020.00 | 1,020.00 | 334 |
| 2026-08-25 | 1,020.00 | 1,028.00 | 1,020.00 | 1,020.00 | 1,020.00 | 250 |
| 2026-08-24 | 1,036.00 | 1,036.00 | 1,016.00 | 1,020.00 | 1,020.00 | 482 |
| 2026-08-21 | 1,040.00 | 1,044.00 | 1,032.00 | 1,032.00 | 1,032.00 | 444 |
| 2026-08-20 | 1,042.00 | 1,042.00 | 1,032.00 | 1,040.00 | 1,040.00 | 243 |
| 2026-08-19 | 1,040.00 | 1,052.00 | 1,038.00 | 1,040.00 | 1,040.00 | 850 |
| 2026-08-18 | 1,016.00 | 1,038.00 | 1,016.00 | 1,038.00 | 1,038.00 | 417 |
| 2026-08-17 | 1,016.00 | 1,018.00 | 1,012.00 | 1,014.00 | 1,014.00 | 95 |
| 2026-08-14 | 1,014.00 | 1,016.00 | 1,008.00 | 1,010.00 | 1,010.00 | 863 |
| 2026-08-13 | 1,008.00 | 1,014.00 | 1,006.00 | 1,010.00 | 1,010.00 | 220 |
| 2026-08-12 | 1,020.00 | 1,020.00 | 1,000.00 | 1,008.00 | 1,008.00 | 960 |
| 2026-08-11 | 1,012.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 606 |
| 2026-08-10 | 1,016.00 | 1,018.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,814 |
| 2026-08-07 | 1,012.00 | 1,016.00 | 1,006.00 | 1,016.00 | 1,016.00 | 3,115 |
| 2026-08-06 | 1,010.00 | 1,014.00 | 1,006.00 | 1,008.00 | 1,008.00 | 1,408 |
| 2026-08-04 | 1,016.00 | 1,016.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,154 |
| 2026-08-03 | 1,018.00 | 1,020.00 | 1,006.00 | 1,010.00 | 1,010.00 | 1,073 |
| 2026-07-31 | 1,014.00 | 1,018.00 | 1,006.00 | 1,010.00 | 1,010.00 | 858 |
| 2026-07-30 | 1,010.00 | 1,026.00 | 1,006.00 | 1,018.00 | 1,018.00 | 1,337 |
| 2026-07-29 | 1,004.00 | 1,010.00 | 994.00 | 1,006.00 | 1,006.00 | 990 |
| 2026-07-28 | 1,008.00 | 1,016.00 | 999.00 | 1,002.00 | 1,002.00 | 1,147 |
| 2026-07-27 | 1,028.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | 2,087 |
| 2026-07-24 | 1,018.00 | 1,026.00 | 1,014.00 | 1,024.00 | 1,024.00 | 1,263 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-26 | 3.0000 EUR |
| 2024-06-26 | 2.5000 EUR |
| 2023-06-27 | 2.0000 EUR |
| 2022-06-23 | 1.7286 EUR |
| 2021-06-15 | 0.7742 EUR |
| 2019-06-19 | 2.0252 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.