Koncar-Elektroindustrija d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 258 |
| 2024-05-15 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4 |
| 2024-05-14 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 49 |
| 2024-05-13 | 262.00 | 264.00 | 258.00 | 262.00 | 262.00 | 421 |
| 2024-05-10 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 154 |
| 2024-05-09 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 99 |
| 2024-05-08 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 122 |
| 2024-05-07 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | 47 |
| 2024-05-06 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 31 |
| 2024-05-03 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | 152 |
| 2024-05-02 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | 87 |
| 2024-04-30 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 859 |
| 2024-04-29 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 145 |
| 2024-04-26 | 266.00 | 266.00 | 264.00 | 266.00 | 266.00 | 79 |
| 2024-04-25 | 260.00 | 270.00 | 260.00 | 266.00 | 266.00 | 990 |
| 2024-04-24 | 256.00 | 258.00 | 256.00 | 256.00 | 256.00 | 84 |
| 2024-04-23 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 23 |
| 2024-04-22 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 72 |
| 2024-04-19 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 6 |
| 2024-04-18 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | 266 |
| 2024-04-16 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | 223 |
| 2024-04-15 | 258.00 | 262.00 | 258.00 | 258.00 | 258.00 | 126 |
| 2024-04-12 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 226 |
| 2024-04-11 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 209 |
| 2024-04-10 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 7 |
| 2024-04-09 | 258.00 | 260.00 | 256.00 | 256.00 | 256.00 | 329 |
| 2024-04-08 | 258.00 | 258.00 | 256.00 | 258.00 | 258.00 | 109 |
| 2024-04-05 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 62 |
| 2024-04-04 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | 19 |
| 2024-04-03 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | 62 |
| 2024-04-02 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 152 |
| 2024-03-28 | 266.00 | 268.00 | 260.00 | 260.00 | 260.00 | 1,186 |
| 2024-03-27 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | 750 |
| 2024-03-26 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 107 |
| 2024-03-25 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | 644 |
| 2024-03-22 | 268.00 | 274.00 | 268.00 | 270.00 | 270.00 | 551 |
| 2024-03-21 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | 57 |
| 2024-03-20 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 828 |
| 2024-03-19 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 235 |
| 2024-03-18 | 262.00 | 264.00 | 256.00 | 256.00 | 256.00 | 1,422 |
| 2024-03-15 | 268.00 | 268.00 | 256.00 | 256.00 | 256.00 | 618 |
| 2024-03-14 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | 202 |
| 2024-03-13 | 266.00 | 272.00 | 266.00 | 270.00 | 270.00 | 402 |
| 2024-03-12 | 254.00 | 266.00 | 254.00 | 264.00 | 264.00 | 1,111 |
| 2024-03-11 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 122 |
| 2024-03-08 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | 403 |
| 2024-03-07 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 272 |
| 2024-03-06 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 45 |
| 2024-03-05 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | 309 |
| 2024-03-04 | 252.00 | 252.00 | 246.00 | 246.00 | 246.00 | 280 |
| 2024-03-01 | 246.00 | 252.00 | 246.00 | 250.00 | 250.00 | 213 |
| 2024-02-29 | 252.00 | 254.00 | 246.00 | 246.00 | 246.00 | 350 |
| 2024-02-28 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 120 |
| 2024-02-27 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 383 |
| 2024-02-26 | 262.00 | 270.00 | 258.00 | 262.00 | 262.00 | 1,777 |
| 2024-02-23 | 246.00 | 264.00 | 246.00 | 262.00 | 262.00 | 818 |
| 2024-02-22 | 228.00 | 244.00 | 228.00 | 244.00 | 244.00 | 1,564 |
| 2024-02-21 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 627 |
| 2024-02-20 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 22 |
| 2024-02-19 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 160 |
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.