Koncar-Elektroindustrija d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 176.00 | 178.00 | 175.00 | 178.00 | 178.00 | 837 |
| 2023-08-23 | 178.00 | 179.00 | 177.00 | 178.00 | 178.00 | 312 |
| 2023-08-22 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | 523 |
| 2023-08-21 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | 139 |
| 2023-08-18 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 58 |
| 2023-08-17 | 179.00 | 183.00 | 178.00 | 183.00 | 183.00 | 512 |
| 2023-08-16 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 94 |
| 2023-08-14 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 10 |
| 2023-08-11 | 179.00 | 180.00 | 176.00 | 176.00 | 176.00 | 164 |
| 2023-08-10 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 103 |
| 2023-08-09 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 20 |
| 2023-08-08 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 201 |
| 2023-08-07 | 173.00 | 179.00 | 173.00 | 179.00 | 179.00 | 111 |
| 2023-08-04 | 173.00 | 179.00 | 173.00 | 179.00 | 179.00 | 138 |
| 2023-08-03 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 190 |
| 2023-07-31 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | 36 |
| 2023-07-28 | 172.00 | 176.00 | 172.00 | 172.00 | 172.00 | 59 |
| 2023-07-27 | 179.00 | 179.00 | 165.00 | 176.00 | 176.00 | 352 |
| 2023-07-26 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | 18 |
| 2023-07-25 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 3 |
| 2023-07-24 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 19 |
| 2023-07-21 | 181.00 | 181.00 | 177.00 | 180.00 | 180.00 | 109 |
| 2023-07-20 | 171.00 | 183.00 | 171.00 | 180.00 | 180.00 | 572 |
| 2023-07-19 | 176.00 | 184.00 | 176.00 | 178.00 | 178.00 | 691 |
| 2023-07-18 | 164.00 | 175.00 | 164.00 | 175.00 | 175.00 | 579 |
| 2023-07-17 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 179 |
| 2023-07-13 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 234 |
| 2023-07-12 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | 1,249 |
| 2023-07-11 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 384 |
| 2023-07-10 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | 305 |
| 2023-07-07 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 15 |
| 2023-07-06 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 108 |
| 2023-07-05 | 147.00 | 148.00 | 147.00 | 147.00 | 147.00 | 33 |
| 2023-07-04 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 20 |
| 2023-07-03 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 22 |
| 2023-06-30 | 148.00 | 151.00 | 146.00 | 151.00 | 151.00 | 7 |
| 2023-06-28 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 70 |
| 2023-06-27 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 169 |
| 2023-06-26 | 147.00 | 152.00 | 147.00 | 152.00 | 152.00 | 1,286 |
| 2023-06-23 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 82 |
| 2023-06-21 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | 93 |
| 2023-06-20 | 147.00 | 149.00 | 146.00 | 146.00 | 146.00 | 570 |
| 2023-06-19 | 143.00 | 147.00 | 143.00 | 147.00 | 147.00 | 876 |
| 2023-06-16 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 1,164 |
| 2023-06-15 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 430 |
| 2023-06-14 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 356 |
| 2023-06-13 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 8 |
| 2023-06-12 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 653 |
| 2023-06-09 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 115 |
| 2023-06-07 | 136.00 | 140.00 | 136.00 | 138.00 | 138.00 | 1,275 |
| 2023-06-06 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 15 |
| 2023-06-05 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 47 |
| 2023-06-02 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 30 |
| 2023-05-31 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2 |
| 2023-05-26 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | 501 |
| 2023-05-25 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | 249 |
| 2023-05-24 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 504 |
| 2023-05-23 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 5 |
| 2023-05-22 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 55 |
| 2023-05-18 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 116 |
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.