Koncar-Elektroindustrija d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 784.00 | 794.00 | 780.00 | 780.00 | 780.00 | 1,372 |
| 2026-01-28 | 790.00 | 792.00 | 778.00 | 782.00 | 782.00 | 1,174 |
| 2026-01-27 | 770.00 | 796.00 | 770.00 | 780.00 | 780.00 | 2,017 |
| 2026-01-26 | 752.00 | 762.00 | 752.00 | 762.00 | 762.00 | 2,286 |
| 2026-01-23 | 748.00 | 750.00 | 748.00 | 750.00 | 750.00 | 1,837 |
| 2026-01-22 | 738.00 | 748.00 | 738.00 | 748.00 | 748.00 | 781 |
| 2026-01-21 | 732.00 | 732.00 | 714.00 | 730.00 | 730.00 | 990 |
| 2026-01-20 | 740.00 | 740.00 | 728.00 | 740.00 | 740.00 | 1,049 |
| 2026-01-19 | 746.00 | 748.00 | 732.00 | 740.00 | 740.00 | 973 |
| 2026-01-16 | 744.00 | 750.00 | 740.00 | 750.00 | 750.00 | 1,470 |
| 2026-01-15 | 740.00 | 744.00 | 740.00 | 742.00 | 742.00 | 1,748 |
| 2026-01-14 | 736.00 | 744.00 | 734.00 | 744.00 | 744.00 | 1,291 |
| 2026-01-13 | 730.00 | 734.00 | 730.00 | 734.00 | 734.00 | 935 |
| 2026-01-12 | 724.00 | 730.00 | 724.00 | 730.00 | 730.00 | 1,208 |
| 2026-01-09 | 722.00 | 728.00 | 716.00 | 720.00 | 720.00 | 1,796 |
| 2026-01-08 | 716.00 | 720.00 | 714.00 | 720.00 | 720.00 | 1,337 |
| 2026-01-07 | 716.00 | 716.00 | 708.00 | 714.00 | 714.00 | 1,430 |
| 2026-01-05 | 708.00 | 714.00 | 708.00 | 710.00 | 710.00 | 735 |
| 2026-01-02 | 706.00 | 712.00 | 706.00 | 710.00 | 710.00 | 610 |
| 2025-12-30 | 712.00 | 712.00 | 698.00 | 700.00 | 700.00 | 2,261 |
| 2025-12-29 | 708.00 | 712.00 | 704.00 | 712.00 | 712.00 | 843 |
| 2025-12-23 | 700.00 | 706.00 | 696.00 | 704.00 | 704.00 | 2,535 |
| 2025-12-22 | 700.00 | 702.00 | 698.00 | 700.00 | 700.00 | 786 |
| 2025-12-19 | 700.00 | 702.00 | 698.00 | 700.00 | 700.00 | 2,381 |
| 2025-12-18 | 696.00 | 700.00 | 690.00 | 698.00 | 698.00 | 1,121 |
| 2025-12-17 | 690.00 | 694.00 | 688.00 | 692.00 | 692.00 | 1,010 |
| 2025-12-16 | 692.00 | 692.00 | 686.00 | 690.00 | 690.00 | 384 |
| 2025-12-15 | 692.00 | 694.00 | 690.00 | 690.00 | 690.00 | 737 |
| 2025-12-12 | 690.00 | 694.00 | 690.00 | 692.00 | 692.00 | 1,200 |
| 2025-12-11 | 686.00 | 694.00 | 686.00 | 688.00 | 688.00 | 1,467 |
| 2025-12-10 | 686.00 | 688.00 | 680.00 | 686.00 | 686.00 | 462 |
| 2025-12-09 | 686.00 | 688.00 | 680.00 | 688.00 | 688.00 | 1,066 |
| 2025-12-08 | 674.00 | 686.00 | 674.00 | 684.00 | 684.00 | 554 |
| 2025-12-05 | 670.00 | 674.00 | 670.00 | 674.00 | 674.00 | 115 |
| 2025-12-04 | 674.00 | 676.00 | 666.00 | 666.00 | 666.00 | 603 |
| 2025-12-03 | 670.00 | 676.00 | 666.00 | 670.00 | 670.00 | 791 |
| 2025-12-02 | 670.00 | 680.00 | 664.00 | 670.00 | 670.00 | 1,101 |
| 2025-12-01 | 664.00 | 676.00 | 664.00 | 668.00 | 668.00 | 820 |
| 2025-11-28 | 656.00 | 656.00 | 650.00 | 654.00 | 654.00 | 142 |
| 2025-11-27 | 654.00 | 658.00 | 650.00 | 650.00 | 650.00 | 244 |
| 2025-11-26 | 652.00 | 654.00 | 646.00 | 650.00 | 650.00 | 53 |
| 2025-11-25 | 646.00 | 648.00 | 644.00 | 646.00 | 646.00 | 437 |
| 2025-11-24 | 644.00 | 652.00 | 644.00 | 646.00 | 646.00 | 144 |
| 2025-11-21 | 650.00 | 650.00 | 640.00 | 644.00 | 644.00 | 672 |
| 2025-11-20 | 652.00 | 654.00 | 648.00 | 648.00 | 648.00 | 234 |
| 2025-11-19 | 650.00 | 652.00 | 646.00 | 648.00 | 648.00 | 168 |
| 2025-11-17 | 650.00 | 656.00 | 644.00 | 656.00 | 656.00 | 378 |
| 2025-11-14 | 660.00 | 660.00 | 652.00 | 654.00 | 654.00 | 402 |
| 2025-11-13 | 660.00 | 662.00 | 658.00 | 662.00 | 662.00 | 248 |
| 2025-11-12 | 658.00 | 660.00 | 654.00 | 658.00 | 658.00 | 350 |
| 2025-11-11 | 658.00 | 658.00 | 652.00 | 658.00 | 658.00 | 373 |
| 2025-11-10 | 644.00 | 658.00 | 640.00 | 658.00 | 658.00 | 241 |
| 2025-11-07 | 658.00 | 668.00 | 640.00 | 640.00 | 640.00 | 2,313 |
| 2025-11-06 | 654.00 | 660.00 | 654.00 | 656.00 | 656.00 | 192 |
| 2025-11-05 | 660.00 | 660.00 | 652.00 | 658.00 | 658.00 | 228 |
| 2025-11-04 | 664.00 | 666.00 | 658.00 | 662.00 | 662.00 | 892 |
| 2025-11-03 | 682.00 | 686.00 | 670.00 | 670.00 | 670.00 | 499 |
| 2025-10-31 | 676.00 | 678.00 | 668.00 | 678.00 | 678.00 | 600 |
| 2025-10-30 | 660.00 | 672.00 | 660.00 | 672.00 | 672.00 | 353 |
| 2025-10-29 | 690.00 | 690.00 | 652.00 | 660.00 | 660.00 | 3,311 |
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.