Koncar-Elektroindustrija d.d. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	126.00	126.00	126.00	126.00	126.00	50
2023-02-02	123.00	123.00	122.00	122.00	122.00	128
2023-02-01	125.00	125.00	123.00	123.00	123.00	265
2023-01-31	124.00	124.00	124.00	124.00	124.00	97
2023-01-30	126.00	126.00	124.00	126.00	126.00	230
2023-01-27	126.00	126.00	126.00	126.00	126.00	50
2023-01-26	126.00	126.00	126.00	126.00	126.00	210
2023-01-25	125.00	127.00	125.00	127.00	127.00	113
2023-01-24	122.00	125.00	122.00	125.00	125.00	268
2023-01-20	122.00	122.00	122.00	122.00	122.00	50
2023-01-18	120.00	123.00	120.00	123.00	123.00	704
2023-01-17	116.00	118.00	116.00	118.00	118.00	788
2023-01-16	122.00	122.00	116.00	116.00	116.00	327
2023-01-13	122.00	122.00	122.00	122.00	122.00	21
2023-01-12	120.00	122.00	120.00	122.00	122.00	1,111
2023-01-11	120.00	120.00	120.00	120.00	120.00	37
2023-01-10	120.00	120.00	120.00	120.00	120.00	110
2023-01-02	115.00	115.00	115.00	115.00	115.00	34
2022-12-28	115.38	115.38	114.71	114.71	114.71	58
2022-12-27	115.40	115.40	115.40	115.40	115.40	60
2022-12-23	115.40	115.40	115.40	115.40	115.40	59
2022-12-21	115.99	115.99	115.32	115.32	115.32	120
2022-12-16	113.41	114.74	113.41	114.74	114.74	16
2022-12-14	113.46	113.46	113.46	113.46	113.46	10
2022-12-13	112.75	112.75	111.42	111.42	111.42	60
2022-12-12	111.23	111.23	111.23	111.23	111.23	1,172
2022-12-09	109.88	109.88	109.88	109.88	109.88	225
2022-12-08	110.56	110.56	109.89	109.89	109.89	521
2022-12-07	110.58	111.24	110.58	110.58	110.58	60
2022-12-06	110.50	110.50	110.50	110.50	110.50	28
2022-12-05	111.29	111.29	109.97	110.63	110.63	30
2022-12-02	110.61	111.27	110.61	111.27	111.27	184
2022-12-01	109.90	109.90	109.90	109.90	109.90	50
2022-11-30	109.28	109.28	109.28	109.28	109.28	10
2022-11-24	111.33	111.33	110.01	110.01	110.01	445
2022-11-21	111.36	111.36	111.36	111.36	111.36	154
2022-11-17	111.44	111.44	111.44	111.44	111.44	4
2022-11-16	111.39	111.39	111.39	111.39	111.39	8
2022-11-15	107.26	109.91	107.26	109.91	109.91	73
2022-11-11	109.97	109.97	109.97	109.97	109.97	2
2022-11-10	109.31	109.31	109.31	109.31	109.31	330
2022-11-04	108.14	109.46	105.48	109.46	109.46	189
2022-11-02	111.48	111.48	108.16	108.16	108.16	198
2022-10-31	112.83	112.83	112.17	112.17	112.17	142
2022-10-28	112.86	112.86	112.86	112.86	112.86	83
2022-10-27	112.84	115.50	112.84	114.83	114.83	380
2022-10-26	112.86	112.86	112.86	112.86	112.86	55
2022-10-24	112.80	113.46	112.80	113.46	113.46	36
2022-10-19	114.17	114.17	114.17	114.17	114.17	35
2022-10-18	115.51	115.51	115.51	115.51	115.51	59
2022-10-17	112.90	112.90	112.90	112.90	112.90	12
2022-10-14	111.64	114.30	111.64	114.30	114.30	22
2022-10-13	110.89	110.89	110.89	110.89	110.89	20
2022-10-12	110.93	110.93	110.93	110.93	110.93	130
2022-10-10	112.84	112.84	112.84	112.84	112.84	30
2022-10-07	112.37	113.03	112.37	113.03	113.03	66
2022-10-06	112.95	112.95	112.95	112.95	112.95	132
2022-10-05	112.89	114.22	112.22	112.22	112.22	402
2022-10-04	113.10	113.10	113.10	113.10	113.10	173
2022-10-03	114.27	114.93	112.94	112.94	112.94	245

← NewerPage 16 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.