Koncar-Elektroindustrija d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 70 |
| 2024-02-15 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 12 |
| 2024-02-14 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | 281 |
| 2024-02-13 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 100 |
| 2024-02-12 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 505 |
| 2024-02-09 | 212.00 | 216.00 | 210.00 | 210.00 | 210.00 | 438 |
| 2024-02-08 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 80 |
| 2024-02-07 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 1,619 |
| 2024-02-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 444 |
| 2024-02-05 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 123 |
| 2024-02-02 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 40 |
| 2024-02-01 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 164 |
| 2024-01-31 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 40 |
| 2024-01-30 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 354 |
| 2024-01-29 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 274 |
| 2024-01-26 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | 259 |
| 2024-01-25 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 447 |
| 2024-01-24 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 514 |
| 2024-01-23 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 288 |
| 2024-01-22 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 307 |
| 2024-01-19 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 242 |
| 2024-01-18 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 204 |
| 2024-01-17 | 210.00 | 212.00 | 204.00 | 212.00 | 212.00 | 170 |
| 2024-01-16 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 586 |
| 2024-01-15 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 264 |
| 2024-01-12 | 199.00 | 204.00 | 198.00 | 204.00 | 204.00 | 235 |
| 2024-01-11 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | 156 |
| 2024-01-10 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | 369 |
| 2024-01-09 | 193.00 | 206.00 | 193.00 | 200.00 | 200.00 | 1,261 |
| 2024-01-08 | 185.00 | 191.00 | 184.00 | 191.00 | 191.00 | 447 |
| 2024-01-05 | 185.00 | 187.00 | 185.00 | 185.00 | 185.00 | 437 |
| 2024-01-04 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 152 |
| 2024-01-03 | 186.00 | 186.00 | 184.00 | 185.00 | 185.00 | 327 |
| 2024-01-02 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 10 |
| 2023-12-29 | 186.00 | 190.00 | 185.00 | 187.00 | 187.00 | 279 |
| 2023-12-28 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | 51 |
| 2023-12-27 | 191.00 | 191.00 | 188.00 | 188.00 | 188.00 | 311 |
| 2023-12-22 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | 70 |
| 2023-12-21 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 57 |
| 2023-12-20 | 189.00 | 194.00 | 189.00 | 194.00 | 194.00 | 290 |
| 2023-12-19 | 191.00 | 191.00 | 189.00 | 189.00 | 189.00 | 35 |
| 2023-12-18 | 189.00 | 191.00 | 189.00 | 191.00 | 191.00 | 57 |
| 2023-12-15 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | 399 |
| 2023-12-14 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 15 |
| 2023-12-13 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 37 |
| 2023-12-12 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 40 |
| 2023-12-11 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | 225 |
| 2023-12-08 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 48 |
| 2023-12-07 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | 349 |
| 2023-12-06 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | 108 |
| 2023-12-05 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,162 |
| 2023-12-04 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | 1,159 |
| 2023-12-01 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | 36 |
| 2023-11-30 | 185.00 | 186.00 | 184.00 | 186.00 | 186.00 | 61 |
| 2023-11-29 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | 587 |
| 2023-11-28 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 46 |
| 2023-11-27 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | 265 |
| 2023-11-24 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | 113 |
| 2023-11-23 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | 115 |
| 2023-11-22 | 188.00 | 190.00 | 187.00 | 188.00 | 188.00 | 289 |
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.