Koncar-Elektroindustrija d.d. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	113.63	117.60	112.31	117.60	117.60	82
2022-02-24	115.91	115.91	109.29	113.92	113.92	1,221
2022-02-23	120.82	122.15	120.82	122.15	122.15	629
2022-02-22	120.75	120.75	119.43	120.75	120.75	784
2022-02-21	121.42	122.08	121.42	122.08	122.08	88
2022-02-18	123.42	123.42	123.42	123.42	123.42	94
2022-02-17	123.47	123.47	123.47	123.47	123.47	174
2022-02-16	123.53	123.53	122.87	122.87	122.87	138
2022-02-15	122.84	122.84	122.84	122.84	122.84	7
2022-02-14	124.21	124.21	123.55	123.55	123.55	152
2022-02-11	126.14	126.14	124.81	126.14	126.14	369
2022-02-10	124.84	126.17	124.84	125.50	125.50	1,475
2022-02-09	120.87	124.86	120.87	124.86	124.86	573
2022-02-08	120.96	120.96	120.96	120.96	120.96	265
2022-02-07	121.06	121.06	121.06	121.06	121.06	11
2022-02-04	120.93	120.93	120.26	120.26	120.26	100
2022-02-03	120.90	120.90	120.24	120.24	120.24	80
2022-02-01	118.94	123.59	118.94	122.93	122.93	283
2022-01-31	117.58	119.57	117.58	119.57	119.57	614
2022-01-27	118.18	118.18	117.51	117.51	117.51	170
2022-01-26	119.53	120.86	119.53	119.53	119.53	326
2022-01-25	118.18	119.51	116.85	118.18	118.18	250
2022-01-24	121.48	121.48	118.16	118.16	118.16	645
2022-01-21	125.52	125.52	122.20	122.20	122.20	827
2022-01-20	126.23	126.23	125.56	125.56	125.56	50
2022-01-19	126.99	126.99	126.33	126.33	126.33	35
2022-01-18	128.34	128.34	128.34	128.34	128.34	241
2022-01-17	126.17	126.17	126.17	126.17	126.17	8
2022-01-14	124.34	130.32	124.34	130.32	130.32	634
2022-01-13	125.00	125.66	125.00	125.00	125.00	100
2022-01-12	122.93	124.92	122.26	124.92	124.92	375
2022-01-10	122.32	123.65	122.32	123.65	123.65	230
2022-01-07	122.33	123.66	122.33	123.66	123.66	106
2022-01-04	125.00	125.00	123.67	123.67	123.67	24
2022-01-03	119.71	124.36	119.71	124.36	124.36	1,084
2021-12-30	118.36	119.69	117.03	119.69	119.69	373
2021-12-29	117.04	117.70	116.37	117.04	117.04	576
2021-12-27	116.01	116.01	116.01	116.01	116.01	16
2021-12-23	116.35	116.35	115.68	115.68	115.68	104
2021-12-22	117.01	117.01	116.35	116.35	116.35	58
2021-12-21	117.08	117.08	115.75	117.08	117.08	563
2021-12-20	117.11	117.77	115.77	116.44	116.44	214
2021-12-17	115.74	117.73	115.74	117.73	117.73	289
2021-12-16	114.45	115.78	113.12	115.78	115.78	1,117
2021-12-15	111.72	113.05	111.72	113.05	113.05	1,910
2021-12-14	111.01	111.01	109.68	111.01	111.01	512
2021-12-13	110.37	111.03	109.04	109.04	109.04	719
2021-12-10	106.98	108.97	106.98	108.97	108.97	600
2021-12-09	106.89	107.56	106.89	107.56	107.56	905
2021-12-08	105.62	106.95	104.96	106.95	106.95	630
2021-12-07	103.05	107.04	103.05	106.37	106.37	1,668
2021-12-06	102.33	102.99	102.33	102.33	102.33	263
2021-12-02	102.37	102.37	102.37	102.37	102.37	213
2021-11-29	103.55	103.55	102.22	102.22	102.22	151
2021-11-26	103.62	103.62	103.62	103.62	103.62	33
2021-11-25	103.05	103.71	101.72	103.71	103.71	1,162
2021-11-24	103.01	103.01	103.01	103.01	103.01	50
2021-11-23	101.67	101.67	101.67	101.67	101.67	150
2021-11-22	101.73	102.40	101.73	102.40	102.40	203
2021-11-19	101.78	101.78	101.78	101.78	101.78	32

← NewerPage 19 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.