Koncar-Elektroindustrija d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 987.00 | 1,020.00 | 987.00 | 1,010.00 | 1,010.00 | 534 |
| 2026-07-22 | 991.00 | 998.00 | 964.00 | 976.00 | 976.00 | 2,557 |
| 2026-07-21 | 1,010.00 | 1,012.00 | 980.00 | 989.00 | 989.00 | 1,938 |
| 2026-07-20 | 1,020.00 | 1,022.00 | 999.00 | 1,000.00 | 1,000.00 | 800 |
| 2026-07-17 | 1,040.00 | 1,044.00 | 1,016.00 | 1,016.00 | 1,016.00 | 801 |
| 2026-07-16 | 1,044.00 | 1,044.00 | 1,030.00 | 1,032.00 | 1,032.00 | 324 |
| 2026-07-15 | 1,032.00 | 1,044.00 | 1,020.00 | 1,040.00 | 1,040.00 | 1,244 |
| 2026-07-14 | 978.00 | 1,026.00 | 976.00 | 1,020.00 | 1,020.00 | 788 |
| 2026-07-13 | 1,000.00 | 1,000.00 | 960.00 | 968.00 | 968.00 | 4,739 |
| 2026-07-10 | 1,000.00 | 1,016.00 | 990.00 | 999.00 | 999.00 | 1,030 |
| 2026-07-09 | 1,008.00 | 1,008.00 | 995.00 | 996.00 | 996.00 | 553 |
| 2026-07-08 | 1,010.00 | 1,018.00 | 997.00 | 1,006.00 | 1,006.00 | 1,148 |
| 2026-07-07 | 1,032.00 | 1,048.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,046 |
| 2026-07-06 | 1,000.00 | 1,032.00 | 996.00 | 1,028.00 | 1,028.00 | 362 |
| 2026-07-03 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,434 |
| 2026-07-02 | 1,022.00 | 1,026.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,566 |
| 2026-07-01 | 1,038.00 | 1,044.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,124 |
| 2026-06-30 | 1,040.00 | 1,040.00 | 1,026.00 | 1,032.00 | 1,032.00 | 864 |
| 2026-06-29 | 1,040.00 | 1,048.00 | 1,030.00 | 1,036.00 | 1,036.00 | 1,024 |
| 2026-06-26 | 1,028.00 | 1,048.00 | 1,022.00 | 1,032.00 | 1,032.00 | 428 |
| 2026-06-25 | 1,012.00 | 1,026.00 | 1,012.00 | 1,020.00 | 1,020.00 | 338 |
| 2026-06-24 | 1,024.00 | 1,034.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1,333 |
| 2026-06-23 | 1,036.00 | 1,038.00 | 1,016.00 | 1,020.00 | 1,020.00 | 861 |
| 2026-06-19 | 1,044.00 | 1,044.00 | 1,018.00 | 1,028.00 | 1,028.00 | 1,460 |
| 2026-06-18 | 1,058.00 | 1,058.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1,346 |
| 2026-06-17 | 1,070.00 | 1,074.00 | 1,050.00 | 1,060.00 | 1,060.00 | 1,088 |
| 2026-06-16 | 1,062.00 | 1,070.00 | 1,062.00 | 1,070.00 | 1,070.00 | 675 |
| 2026-06-15 | 1,050.00 | 1,068.00 | 1,050.00 | 1,062.00 | 1,062.00 | 856 |
| 2026-06-12 | 1,022.00 | 1,044.00 | 1,022.00 | 1,044.00 | 1,044.00 | 714 |
| 2026-06-11 | 1,024.00 | 1,024.00 | 1,020.00 | 1,022.00 | 1,022.00 | 202 |
| 2026-06-10 | 1,034.00 | 1,038.00 | 1,018.00 | 1,024.00 | 1,024.00 | 456 |
| 2026-06-09 | 1,024.00 | 1,040.00 | 1,024.00 | 1,040.00 | 1,040.00 | 583 |
| 2026-06-08 | 1,030.00 | 1,030.00 | 1,002.00 | 1,020.00 | 1,020.00 | 1,434 |
| 2026-06-05 | 1,058.00 | 1,058.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,776 |
| 2026-06-03 | 1,070.00 | 1,080.00 | 1,046.00 | 1,046.00 | 1,046.00 | 2,890 |
| 2026-06-02 | 1,010.00 | 1,074.00 | 1,006.00 | 1,056.00 | 1,056.00 | 3,965 |
| 2026-06-01 | 980.00 | 1,014.00 | 975.00 | 1,006.00 | 1,006.00 | 3,594 |
| 2026-05-29 | 931.00 | 960.00 | 931.00 | 960.00 | 960.00 | 2,068 |
| 2026-05-28 | 930.00 | 931.00 | 927.00 | 930.00 | 930.00 | 1,458 |
| 2026-05-27 | 925.00 | 928.00 | 924.00 | 928.00 | 928.00 | 1,075 |
| 2026-05-26 | 927.00 | 927.00 | 918.00 | 924.00 | 924.00 | 644 |
| 2026-05-25 | 920.00 | 935.00 | 920.00 | 923.00 | 923.00 | 1,314 |
| 2026-05-22 | 906.00 | 915.00 | 906.00 | 913.00 | 913.00 | 921 |
| 2026-05-21 | 905.00 | 908.00 | 890.00 | 906.00 | 906.00 | 1,874 |
| 2026-05-20 | 905.00 | 905.00 | 884.00 | 904.00 | 904.00 | 763 |
| 2026-05-19 | 907.00 | 908.00 | 902.00 | 903.00 | 903.00 | 1,116 |
| 2026-05-18 | 900.00 | 912.00 | 899.00 | 904.00 | 904.00 | 2,504 |
| 2026-05-15 | 876.00 | 893.00 | 875.00 | 892.00 | 892.00 | 2,962 |
| 2026-05-14 | 879.00 | 880.00 | 870.00 | 876.00 | 876.00 | 2,124 |
| 2026-05-13 | 845.00 | 876.00 | 845.00 | 876.00 | 876.00 | 2,796 |
| 2026-05-12 | 838.00 | 851.00 | 834.00 | 845.00 | 845.00 | 2,481 |
| 2026-05-11 | 840.00 | 840.00 | 835.00 | 838.00 | 838.00 | 564 |
| 2026-05-08 | 838.00 | 838.00 | 836.00 | 837.00 | 837.00 | 703 |
| 2026-05-07 | 839.00 | 840.00 | 839.00 | 840.00 | 840.00 | 2,373 |
| 2026-05-06 | 833.00 | 839.00 | 830.00 | 836.00 | 836.00 | 1,258 |
| 2026-05-05 | 830.00 | 833.00 | 825.00 | 830.00 | 830.00 | 830 |
| 2026-05-04 | 837.00 | 837.00 | 828.00 | 830.00 | 830.00 | 580 |
| 2026-04-30 | 840.00 | 840.00 | 825.00 | 830.00 | 830.00 | 876 |
| 2026-04-29 | 847.00 | 847.00 | 818.00 | 840.00 | 840.00 | 1,309 |
| 2026-04-28 | 849.00 | 858.00 | 842.00 | 848.00 | 848.00 | 1,509 |
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.