Koncar-Elektroindustrija d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-17 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 12 |
| 2023-05-16 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 75 |
| 2023-05-15 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 63 |
| 2023-05-12 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 47 |
| 2023-05-11 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 201 |
| 2023-05-10 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 50 |
| 2023-05-09 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 24 |
| 2023-05-08 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 152 |
| 2023-05-04 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 10 |
| 2023-05-03 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 32 |
| 2023-05-02 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 288 |
| 2023-04-27 | 135.00 | 135.00 | 125.00 | 129.00 | 129.00 | 817 |
| 2023-04-26 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 50 |
| 2023-04-25 | 132.00 | 134.00 | 131.00 | 131.00 | 131.00 | 228 |
| 2023-04-24 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 55 |
| 2023-04-21 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 186 |
| 2023-04-20 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 361 |
| 2023-04-19 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 32 |
| 2023-04-18 | 130.00 | 133.00 | 129.00 | 133.00 | 133.00 | 58 |
| 2023-04-14 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 47 |
| 2023-04-13 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2 |
| 2023-04-12 | 127.00 | 131.00 | 127.00 | 131.00 | 131.00 | 76 |
| 2023-04-11 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 125 |
| 2023-04-06 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 313 |
| 2023-04-05 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 531 |
| 2023-03-31 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 11 |
| 2023-03-29 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 34 |
| 2023-03-28 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 930 |
| 2023-03-24 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 64 |
| 2023-03-22 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 90 |
| 2023-03-21 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 32 |
| 2023-03-17 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 3 |
| 2023-03-15 | 133.00 | 133.00 | 126.00 | 126.00 | 126.00 | 47 |
| 2023-03-14 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | 284 |
| 2023-03-13 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 373 |
| 2023-03-10 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 554 |
| 2023-03-09 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | 89 |
| 2023-03-08 | 135.00 | 137.00 | 133.00 | 133.00 | 133.00 | 510 |
| 2023-03-07 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 26 |
| 2023-03-06 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 123 |
| 2023-03-03 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 289 |
| 2023-03-02 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 431 |
| 2023-03-01 | 128.00 | 135.00 | 128.00 | 135.00 | 135.00 | 3,122 |
| 2023-02-28 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 363 |
| 2023-02-27 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 154 |
| 2023-02-24 | 125.00 | 128.00 | 122.00 | 128.00 | 128.00 | 631 |
| 2023-02-23 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 81 |
| 2023-02-22 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 110 |
| 2023-02-21 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 65 |
| 2023-02-20 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 85 |
| 2023-02-17 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 7 |
| 2023-02-16 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 72 |
| 2023-02-15 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 48 |
| 2023-02-14 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 12 |
| 2023-02-13 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 30 |
| 2023-02-10 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 111 |
| 2023-02-09 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 185 |
| 2023-02-08 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 140 |
| 2023-02-07 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 1,056 |
| 2023-02-06 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 200 |
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.