Koncar-Elektroindustrija d.d. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	113.46	115.45	113.46	115.45	115.45	53
2022-09-27	113.52	113.52	113.52	113.52	113.52	2,087
2022-09-26	115.55	115.55	113.56	113.56	113.56	427
2022-09-23	116.32	116.99	115.66	116.99	116.99	281
2022-09-22	117.04	117.70	117.04	117.70	117.70	400
2022-09-21	115.69	115.69	115.69	115.69	115.69	100
2022-09-19	117.66	117.66	117.66	117.66	117.66	70
2022-09-16	115.65	115.65	115.65	115.65	115.65	40
2022-09-15	115.61	115.61	115.61	115.61	115.61	10
2022-09-14	116.94	116.94	116.28	116.28	116.28	250
2022-09-13	116.93	117.60	116.93	116.93	116.93	92
2022-09-12	116.92	117.58	116.92	117.58	117.58	18
2022-09-08	116.30	116.97	116.30	116.97	116.97	26
2022-09-06	117.17	117.17	117.17	117.17	117.17	9
2022-09-05	117.09	117.09	115.09	115.09	115.09	71
2022-09-02	116.31	116.31	114.32	114.98	114.98	206
2022-08-31	117.69	117.69	116.36	116.36	116.36	65
2022-08-30	119.23	119.23	117.89	117.89	117.89	15
2022-08-29	119.17	119.17	119.17	119.17	119.17	38
2022-08-26	119.19	119.19	119.19	119.19	119.19	64
2022-08-23	117.74	117.74	117.74	117.74	117.74	129
2022-08-22	117.66	118.99	117.66	118.99	118.99	298
2022-08-19	117.85	119.18	117.85	119.18	119.18	58
2022-08-18	119.06	119.06	119.06	119.06	119.06	20
2022-08-17	119.88	119.88	119.88	119.88	119.88	40
2022-08-16	119.20	119.20	119.20	119.20	119.20	48
2022-08-11	119.78	119.78	117.78	117.78	117.78	627
2022-08-10	117.12	117.78	117.12	117.78	117.78	1,200
2022-08-09	117.11	117.78	117.11	117.78	117.78	209
2022-08-08	118.50	118.50	118.50	118.50	118.50	10
2022-08-03	117.09	117.09	117.09	117.09	117.09	20
2022-08-02	116.43	116.43	116.43	116.43	116.43	32
2022-08-01	116.36	116.36	116.36	116.36	116.36	50
2022-07-29	117.08	119.74	115.75	115.75	115.75	89
2022-07-28	115.72	117.05	115.72	117.05	117.05	230
2022-07-26	113.76	113.76	113.76	113.76	113.76	100
2022-07-25	111.70	112.37	111.70	112.37	112.37	20
2022-07-22	110.94	110.94	110.27	110.27	110.27	134
2022-07-21	110.43	110.43	109.76	109.76	109.76	460
2022-07-20	111.76	111.76	111.76	111.76	111.76	4
2022-07-18	111.11	112.44	111.11	112.44	112.44	103
2022-07-13	112.47	112.47	112.47	112.47	112.47	200
2022-07-12	113.15	114.48	113.15	114.48	114.48	28
2022-07-11	113.11	113.11	113.11	113.11	113.11	45
2022-07-08	113.13	114.47	113.13	113.13	113.13	62
2022-07-07	114.32	114.32	113.66	113.66	113.66	153
2022-07-06	114.31	114.31	114.31	114.31	114.31	116
2022-07-05	114.96	114.96	114.29	114.29	114.29	222
2022-07-04	115.57	115.57	115.57	115.57	115.57	22
2022-07-01	115.49	115.49	115.49	115.49	115.49	118
2022-06-30	116.94	116.94	116.27	116.27	116.27	113
2022-06-29	116.15	116.15	116.15	116.15	116.15	35
2022-06-28	116.83	116.83	116.17	116.17	116.17	23
2022-06-27	116.85	116.85	116.85	116.85	116.85	200
2022-06-24	117.58	118.24	116.25	116.91	116.91	515
2022-06-23	116.24	116.24	115.58	115.58	115.58	500
2022-06-21	115.06	117.72	115.06	117.72	117.72	104
2022-06-20	117.06	117.06	115.73	115.73	115.73	590
2022-06-17	118.36	118.36	117.03	117.03	117.03	372
2022-06-15	119.65	120.98	119.65	119.65	119.65	151

← NewerPage 17 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.