Koncar-Elektroindustrija d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 800.00 | 827.00 | 800.00 | 827.00 | 827.00 | 1,108 |
| 2026-04-24 | 788.00 | 803.00 | 786.00 | 795.00 | 795.00 | 428 |
| 2026-04-23 | 790.00 | 798.00 | 784.00 | 798.00 | 798.00 | 789 |
| 2026-04-22 | 793.00 | 793.00 | 786.00 | 790.00 | 790.00 | 979 |
| 2026-04-21 | 785.00 | 790.00 | 782.00 | 788.00 | 788.00 | 711 |
| 2026-04-20 | 781.00 | 785.00 | 775.00 | 785.00 | 785.00 | 708 |
| 2026-04-17 | 786.00 | 796.00 | 780.00 | 795.00 | 795.00 | 728 |
| 2026-04-16 | 775.00 | 787.00 | 775.00 | 781.00 | 781.00 | 433 |
| 2026-04-15 | 780.00 | 782.00 | 766.00 | 766.00 | 766.00 | 1,012 |
| 2026-04-14 | 772.00 | 782.00 | 770.00 | 780.00 | 780.00 | 708 |
| 2026-04-13 | 777.00 | 777.00 | 761.00 | 761.00 | 761.00 | 340 |
| 2026-04-10 | 776.00 | 777.00 | 773.00 | 773.00 | 773.00 | 138 |
| 2026-04-09 | 782.00 | 784.00 | 770.00 | 770.00 | 770.00 | 193 |
| 2026-04-08 | 790.00 | 800.00 | 780.00 | 789.00 | 789.00 | 2,378 |
| 2026-04-07 | 752.00 | 752.00 | 740.00 | 740.00 | 740.00 | 206 |
| 2026-04-02 | 746.00 | 750.00 | 738.00 | 750.00 | 750.00 | 668 |
| 2026-04-01 | 746.00 | 756.00 | 746.00 | 748.00 | 748.00 | 415 |
| 2026-03-31 | 742.00 | 742.00 | 734.00 | 734.00 | 734.00 | 707 |
| 2026-03-30 | 742.00 | 746.00 | 740.00 | 740.00 | 740.00 | 385 |
| 2026-03-27 | 740.00 | 750.00 | 738.00 | 748.00 | 748.00 | 264 |
| 2026-03-26 | 752.00 | 752.00 | 740.00 | 742.00 | 742.00 | 183 |
| 2026-03-25 | 754.00 | 766.00 | 748.00 | 752.00 | 752.00 | 861 |
| 2026-03-24 | 756.00 | 756.00 | 740.00 | 744.00 | 744.00 | 472 |
| 2026-03-23 | 736.00 | 760.00 | 714.00 | 748.00 | 748.00 | 2,137 |
| 2026-03-20 | 760.00 | 768.00 | 752.00 | 752.00 | 752.00 | 812 |
| 2026-03-19 | 776.00 | 776.00 | 750.00 | 758.00 | 758.00 | 748 |
| 2026-03-18 | 780.00 | 782.00 | 776.00 | 776.00 | 776.00 | 900 |
| 2026-03-17 | 766.00 | 776.00 | 766.00 | 776.00 | 776.00 | 141 |
| 2026-03-16 | 762.00 | 768.00 | 758.00 | 768.00 | 768.00 | 208 |
| 2026-03-13 | 764.00 | 770.00 | 756.00 | 762.00 | 762.00 | 689 |
| 2026-03-12 | 774.00 | 776.00 | 764.00 | 764.00 | 764.00 | 410 |
| 2026-03-11 | 782.00 | 782.00 | 770.00 | 770.00 | 770.00 | 281 |
| 2026-03-10 | 782.00 | 788.00 | 776.00 | 778.00 | 778.00 | 822 |
| 2026-03-09 | 766.00 | 770.00 | 746.00 | 764.00 | 764.00 | 1,043 |
| 2026-03-06 | 782.00 | 794.00 | 778.00 | 784.00 | 784.00 | 1,166 |
| 2026-03-05 | 784.00 | 784.00 | 776.00 | 780.00 | 780.00 | 1,735 |
| 2026-03-04 | 742.00 | 800.00 | 742.00 | 780.00 | 780.00 | 2,665 |
| 2026-03-03 | 756.00 | 758.00 | 722.00 | 746.00 | 746.00 | 3,671 |
| 2026-03-02 | 790.00 | 790.00 | 760.00 | 760.00 | 760.00 | 3,214 |
| 2026-02-27 | 804.00 | 810.00 | 794.00 | 800.00 | 800.00 | 5,116 |
| 2026-02-26 | 838.00 | 838.00 | 800.00 | 802.00 | 802.00 | 2,396 |
| 2026-02-25 | 840.00 | 844.00 | 834.00 | 834.00 | 834.00 | 528 |
| 2026-02-24 | 820.00 | 840.00 | 820.00 | 838.00 | 838.00 | 527 |
| 2026-02-23 | 822.00 | 828.00 | 812.00 | 820.00 | 820.00 | 699 |
| 2026-02-20 | 844.00 | 844.00 | 816.00 | 820.00 | 820.00 | 1,620 |
| 2026-02-19 | 850.00 | 850.00 | 840.00 | 844.00 | 844.00 | 596 |
| 2026-02-18 | 854.00 | 854.00 | 850.00 | 850.00 | 850.00 | 440 |
| 2026-02-17 | 854.00 | 854.00 | 848.00 | 850.00 | 850.00 | 475 |
| 2026-02-16 | 860.00 | 860.00 | 850.00 | 854.00 | 854.00 | 1,177 |
| 2026-02-13 | 860.00 | 860.00 | 858.00 | 860.00 | 860.00 | 599 |
| 2026-02-12 | 854.00 | 858.00 | 848.00 | 858.00 | 858.00 | 509 |
| 2026-02-11 | 858.00 | 860.00 | 850.00 | 852.00 | 852.00 | 1,090 |
| 2026-02-10 | 862.00 | 862.00 | 850.00 | 858.00 | 858.00 | 610 |
| 2026-02-09 | 822.00 | 868.00 | 822.00 | 860.00 | 860.00 | 2,339 |
| 2026-02-06 | 818.00 | 820.00 | 806.00 | 820.00 | 820.00 | 1,501 |
| 2026-02-05 | 808.00 | 818.00 | 804.00 | 816.00 | 816.00 | 901 |
| 2026-02-04 | 790.00 | 804.00 | 786.00 | 802.00 | 802.00 | 811 |
| 2026-02-03 | 782.00 | 788.00 | 782.00 | 786.00 | 786.00 | 465 |
| 2026-02-02 | 784.00 | 786.00 | 778.00 | 782.00 | 782.00 | 418 |
| 2026-01-30 | 784.00 | 788.00 | 780.00 | 782.00 | 782.00 | 429 |
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.