Koncar-Elektroindustrija d.d. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	189.00	189.00	187.00	188.00	188.00	107
2023-11-20	186.00	191.00	186.00	189.00	189.00	171
2023-11-17	183.00	185.00	182.00	184.00	184.00	226
2023-11-16	185.00	185.00	183.00	183.00	183.00	311
2023-11-15	187.00	187.00	186.00	186.00	186.00	16
2023-11-14	188.00	188.00	188.00	188.00	188.00	150
2023-11-13	187.00	188.00	186.00	186.00	186.00	172
2023-11-10	189.00	189.00	187.00	187.00	187.00	123
2023-11-09	190.00	190.00	186.00	189.00	189.00	231
2023-11-08	195.00	195.00	190.00	190.00	190.00	223
2023-11-07	194.00	195.00	193.00	194.00	194.00	331
2023-11-06	191.00	197.00	191.00	192.00	192.00	674
2023-11-03	189.00	190.00	187.00	190.00	190.00	358
2023-11-02	181.00	191.00	181.00	189.00	189.00	269
2023-10-31	181.00	187.00	180.00	186.00	186.00	1,315
2023-10-30	170.00	184.00	170.00	180.00	180.00	652
2023-10-26	169.00	169.00	169.00	169.00	169.00	8
2023-10-25	168.00	169.00	167.00	169.00	169.00	50
2023-10-24	168.00	168.00	168.00	168.00	168.00	7
2023-10-23	168.00	169.00	168.00	169.00	169.00	25
2023-10-20	169.00	170.00	167.00	167.00	167.00	149
2023-10-19	170.00	171.00	170.00	170.00	170.00	225
2023-10-18	172.00	172.00	170.00	171.00	171.00	56
2023-10-17	173.00	173.00	171.00	173.00	173.00	318
2023-10-16	174.00	175.00	172.00	175.00	175.00	231
2023-10-13	174.00	174.00	174.00	174.00	174.00	6
2023-10-12	175.00	176.00	174.00	174.00	174.00	158
2023-10-11	177.00	177.00	176.00	176.00	176.00	31
2023-10-10	176.00	178.00	173.00	177.00	177.00	643
2023-10-09	177.00	177.00	172.00	173.00	173.00	211
2023-10-06	182.00	182.00	179.00	179.00	179.00	83
2023-10-05	181.00	181.00	180.00	181.00	181.00	220
2023-10-04	183.00	183.00	178.00	179.00	179.00	348
2023-10-03	183.00	183.00	183.00	183.00	183.00	29
2023-10-02	186.00	186.00	183.00	183.00	183.00	13
2023-09-29	183.00	183.00	183.00	183.00	183.00	16
2023-09-28	186.00	186.00	182.00	186.00	186.00	19
2023-09-27	186.00	187.00	183.00	187.00	187.00	174
2023-09-26	187.00	189.00	187.00	189.00	189.00	34
2023-09-22	183.00	187.00	183.00	187.00	187.00	19
2023-09-21	183.00	188.00	183.00	188.00	188.00	132
2023-09-20	189.00	189.00	189.00	189.00	189.00	21
2023-09-19	184.00	186.00	182.00	186.00	186.00	46
2023-09-18	193.00	193.00	183.00	187.00	187.00	1,759
2023-09-15	189.00	192.00	189.00	192.00	192.00	426
2023-09-14	188.00	189.00	188.00	189.00	189.00	114
2023-09-13	191.00	191.00	185.00	188.00	188.00	125
2023-09-12	192.00	193.00	191.00	191.00	191.00	151
2023-09-11	198.00	198.00	194.00	194.00	194.00	516
2023-09-08	197.00	198.00	195.00	195.00	195.00	618
2023-09-07	193.00	200.00	190.00	197.00	197.00	819
2023-09-06	185.00	193.00	185.00	193.00	193.00	1,128
2023-09-05	185.00	187.00	185.00	185.00	185.00	582
2023-09-04	180.00	185.00	180.00	185.00	185.00	644
2023-09-01	180.00	180.00	179.00	180.00	180.00	220
2023-08-31	180.00	181.00	180.00	180.00	180.00	72
2023-08-30	179.00	180.00	179.00	180.00	180.00	209
2023-08-29	180.00	180.00	178.00	180.00	180.00	540
2023-08-28	179.00	181.00	179.00	180.00	180.00	879
2023-08-25	179.00	179.00	179.00	179.00	179.00	22

← NewerPage 13 of 20 · 1,157 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.