Koncar-Elektroindustrija d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 692.00 | 696.00 | 682.00 | 690.00 | 690.00 | 427 |
| 2025-10-27 | 700.00 | 708.00 | 678.00 | 696.00 | 696.00 | 1,784 |
| 2025-10-24 | 698.00 | 704.00 | 694.00 | 698.00 | 698.00 | 1,339 |
| 2025-10-23 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 810 |
| 2025-10-22 | 684.00 | 690.00 | 684.00 | 690.00 | 690.00 | 256 |
| 2025-10-21 | 696.00 | 700.00 | 680.00 | 686.00 | 686.00 | 1,497 |
| 2025-10-20 | 676.00 | 692.00 | 676.00 | 690.00 | 690.00 | 666 |
| 2025-10-17 | 660.00 | 672.00 | 654.00 | 672.00 | 672.00 | 992 |
| 2025-10-16 | 660.00 | 662.00 | 656.00 | 660.00 | 660.00 | 798 |
| 2025-10-15 | 650.00 | 658.00 | 650.00 | 658.00 | 658.00 | 421 |
| 2025-10-14 | 662.00 | 664.00 | 640.00 | 648.00 | 648.00 | 3,834 |
| 2025-10-13 | 648.00 | 666.00 | 648.00 | 660.00 | 660.00 | 607 |
| 2025-10-10 | 648.00 | 668.00 | 640.00 | 650.00 | 650.00 | 3,751 |
| 2025-10-09 | 648.00 | 650.00 | 640.00 | 644.00 | 644.00 | 1,855 |
| 2025-10-08 | 658.00 | 658.00 | 640.00 | 648.00 | 648.00 | 2,293 |
| 2025-10-07 | 662.00 | 670.00 | 648.00 | 650.00 | 650.00 | 3,099 |
| 2025-10-06 | 684.00 | 692.00 | 652.00 | 664.00 | 664.00 | 2,419 |
| 2025-10-03 | 686.00 | 702.00 | 670.00 | 678.00 | 678.00 | 3,004 |
| 2025-10-02 | 680.00 | 694.00 | 680.00 | 680.00 | 680.00 | 1,214 |
| 2025-10-01 | 658.00 | 672.00 | 656.00 | 672.00 | 672.00 | 1,792 |
| 2025-09-30 | 648.00 | 652.00 | 644.00 | 652.00 | 652.00 | 1,995 |
| 2025-09-29 | 642.00 | 662.00 | 640.00 | 646.00 | 646.00 | 2,661 |
| 2025-09-26 | 644.00 | 646.00 | 640.00 | 642.00 | 642.00 | 1,671 |
| 2025-09-25 | 648.00 | 648.00 | 640.00 | 642.00 | 642.00 | 2,045 |
| 2025-09-24 | 646.00 | 648.00 | 640.00 | 640.00 | 640.00 | 842 |
| 2025-09-23 | 662.00 | 662.00 | 640.00 | 648.00 | 648.00 | 2,396 |
| 2025-09-22 | 640.00 | 654.00 | 638.00 | 652.00 | 652.00 | 1,327 |
| 2025-09-19 | 656.00 | 664.00 | 640.00 | 640.00 | 640.00 | 3,217 |
| 2025-09-18 | 666.00 | 670.00 | 648.00 | 654.00 | 654.00 | 1,761 |
| 2025-09-17 | 670.00 | 678.00 | 660.00 | 660.00 | 660.00 | 1,658 |
| 2025-09-16 | 696.00 | 696.00 | 668.00 | 670.00 | 670.00 | 1,200 |
| 2025-09-15 | 710.00 | 712.00 | 686.00 | 694.00 | 694.00 | 1,447 |
| 2025-09-12 | 714.00 | 716.00 | 706.00 | 708.00 | 708.00 | 916 |
| 2025-09-11 | 714.00 | 720.00 | 706.00 | 712.00 | 712.00 | 1,188 |
| 2025-09-10 | 694.00 | 708.00 | 694.00 | 708.00 | 708.00 | 2,036 |
| 2025-09-09 | 692.00 | 712.00 | 682.00 | 690.00 | 690.00 | 2,110 |
| 2025-09-08 | 642.00 | 692.00 | 634.00 | 682.00 | 682.00 | 4,087 |
| 2025-09-05 | 578.00 | 618.00 | 574.00 | 614.00 | 614.00 | 3,270 |
| 2025-09-04 | 576.00 | 578.00 | 570.00 | 574.00 | 574.00 | 4,200 |
| 2025-09-03 | 578.00 | 578.00 | 570.00 | 574.00 | 574.00 | 3,255 |
| 2025-09-02 | 574.00 | 576.00 | 570.00 | 576.00 | 576.00 | 2,152 |
| 2025-09-01 | 574.00 | 574.00 | 570.00 | 574.00 | 574.00 | 995 |
| 2025-08-29 | 574.00 | 574.00 | 570.00 | 574.00 | 574.00 | 506 |
| 2025-08-28 | 578.00 | 578.00 | 570.00 | 574.00 | 574.00 | 877 |
| 2025-08-27 | 568.00 | 572.00 | 568.00 | 572.00 | 572.00 | 1,299 |
| 2025-08-26 | 572.00 | 572.00 | 568.00 | 570.00 | 570.00 | 990 |
| 2025-08-25 | 566.00 | 572.00 | 564.00 | 572.00 | 572.00 | 1,687 |
| 2025-08-22 | 564.00 | 564.00 | 560.00 | 564.00 | 564.00 | 604 |
| 2025-08-21 | 562.00 | 568.00 | 550.00 | 560.00 | 560.00 | 2,067 |
| 2025-08-20 | 568.00 | 568.00 | 560.00 | 564.00 | 564.00 | 1,299 |
| 2025-08-19 | 568.00 | 568.00 | 560.00 | 562.00 | 562.00 | 1,407 |
| 2025-08-18 | 574.00 | 576.00 | 560.00 | 560.00 | 560.00 | 1,578 |
| 2025-08-14 | 568.00 | 570.00 | 568.00 | 570.00 | 570.00 | 1,752 |
| 2025-08-13 | 562.00 | 564.00 | 560.00 | 562.00 | 562.00 | 1,559 |
| 2025-08-12 | 566.00 | 566.00 | 560.00 | 562.00 | 562.00 | 925 |
| 2025-08-11 | 566.00 | 568.00 | 564.00 | 566.00 | 566.00 | 519 |
| 2025-08-08 | 568.00 | 570.00 | 566.00 | 566.00 | 566.00 | 843 |
| 2025-08-07 | 570.00 | 570.00 | 564.00 | 566.00 | 566.00 | 833 |
| 2025-08-06 | 574.00 | 574.00 | 568.00 | 570.00 | 570.00 | 1,182 |
| 2025-08-04 | 568.00 | 572.00 | 568.00 | 572.00 | 572.00 | 387 |
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.