Koncar-Elektroindustrija d.d. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	119.64	119.64	118.31	118.31	118.31	1,050
2022-06-13	121.65	121.65	119.65	120.98	120.98	1,263
2022-06-08	123.64	123.64	122.98	122.98	122.98	430
2022-06-06	123.56	123.56	123.56	123.56	123.56	280
2022-06-03	123.66	123.66	123.66	123.66	123.66	1,009
2022-06-02	124.11	124.11	124.11	124.11	124.11	38
2022-06-01	123.44	124.10	123.44	124.10	124.10	390
2022-05-31	123.27	123.27	122.61	122.61	122.61	255
2022-05-27	122.70	122.70	122.70	122.70	122.70	4
2022-05-25	123.42	124.08	123.42	124.08	124.08	23
2022-05-24	123.53	123.53	122.20	122.20	122.20	65
2022-05-23	123.50	123.50	123.50	123.50	123.50	1
2022-05-20	123.42	123.42	123.42	123.42	123.42	1
2022-05-19	123.39	123.39	123.39	123.39	123.39	420
2022-05-18	123.47	123.47	123.47	123.47	123.47	56
2022-05-17	124.22	124.22	123.55	123.55	123.55	430
2022-05-16	123.62	123.62	123.62	123.62	123.62	150
2022-05-13	124.32	124.32	124.32	124.32	124.32	450
2022-05-11	123.48	124.80	123.48	124.80	124.80	42
2022-05-09	123.44	124.77	123.44	123.44	123.44	345
2022-05-06	124.74	124.74	124.74	124.74	124.74	117
2022-05-05	125.36	125.36	124.69	124.69	124.69	74
2022-05-02	127.03	127.03	127.03	127.03	127.03	50
2022-04-29	127.49	128.15	126.83	128.15	128.15	194
2022-04-28	124.81	128.78	124.81	127.46	127.46	1,340
2022-04-27	123.64	123.64	123.64	123.64	123.64	50
2022-04-25	122.91	122.91	122.91	122.91	122.91	45
2022-04-22	123.04	123.71	123.04	123.71	123.71	52
2022-04-21	123.61	123.61	122.95	122.95	122.95	250
2022-04-20	123.68	123.68	123.68	123.68	123.68	200
2022-04-19	124.30	124.30	123.64	123.64	123.64	812
2022-04-14	124.91	124.91	124.25	124.25	124.25	30
2022-04-13	125.85	125.85	125.85	125.85	125.85	10
2022-04-11	125.14	127.13	125.14	127.13	127.13	7
2022-04-08	125.16	127.15	125.16	125.16	125.16	495
2022-04-07	122.40	124.38	122.40	124.38	124.38	176
2022-04-04	118.68	124.65	118.02	124.65	124.65	1,451
2022-04-01	116.48	118.46	116.48	118.46	118.46	415
2022-03-30	116.24	117.56	116.24	117.56	117.56	171
2022-03-29	116.75	117.41	116.75	117.41	117.41	505
2022-03-28	117.48	117.48	117.48	117.48	117.48	10
2022-03-25	116.17	116.17	116.17	116.17	116.17	50
2022-03-24	116.86	116.86	116.20	116.20	116.20	180
2022-03-22	118.14	118.14	116.82	117.48	117.48	239
2022-03-21	117.50	117.50	116.18	117.50	117.50	93
2022-03-18	117.59	117.59	117.59	117.59	117.59	180
2022-03-17	116.20	117.52	116.20	117.52	117.52	618
2022-03-16	115.58	116.24	115.58	116.24	116.24	1,312
2022-03-15	114.23	116.21	114.23	116.21	116.21	200
2022-03-14	114.27	114.93	113.61	113.61	113.61	134
2022-03-11	112.87	113.53	112.87	113.53	113.53	278
2022-03-10	113.01	113.01	112.35	112.35	112.35	190
2022-03-09	111.77	114.42	111.77	113.76	113.76	573
2022-03-08	111.56	112.22	110.90	110.90	110.90	427
2022-03-07	109.81	111.13	109.81	111.13	111.13	527
2022-03-04	112.47	112.47	112.47	112.47	112.47	185
2022-03-03	109.73	113.70	109.73	113.70	113.70	134
2022-03-02	109.73	110.39	109.73	109.73	109.73	1,244
2022-03-01	112.98	112.98	112.32	112.32	112.32	282
2022-02-28	115.14	115.14	112.49	114.48	114.48	673

← NewerPage 18 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.