Koncar-Elektroindustrija d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 576.00 | 580.00 | 564.00 | 570.00 | 570.00 | 926 |
| 2025-07-31 | 582.00 | 582.00 | 576.00 | 576.00 | 576.00 | 988 |
| 2025-07-30 | 586.00 | 592.00 | 578.00 | 580.00 | 580.00 | 2,931 |
| 2025-07-29 | 582.00 | 588.00 | 580.00 | 580.00 | 580.00 | 1,177 |
| 2025-07-28 | 576.00 | 584.00 | 576.00 | 580.00 | 580.00 | 462 |
| 2025-07-25 | 580.00 | 582.00 | 562.00 | 574.00 | 574.00 | 1,332 |
| 2025-07-24 | 584.00 | 592.00 | 578.00 | 580.00 | 580.00 | 2,313 |
| 2025-07-23 | 584.00 | 586.00 | 580.00 | 580.00 | 580.00 | 1,056 |
| 2025-07-22 | 590.00 | 590.00 | 578.00 | 580.00 | 580.00 | 2,163 |
| 2025-07-21 | 590.00 | 594.00 | 586.00 | 586.00 | 586.00 | 1,578 |
| 2025-07-18 | 596.00 | 602.00 | 580.00 | 586.00 | 586.00 | 2,967 |
| 2025-07-17 | 580.00 | 596.00 | 580.00 | 592.00 | 592.00 | 2,584 |
| 2025-07-16 | 568.00 | 580.00 | 566.00 | 576.00 | 576.00 | 1,710 |
| 2025-07-15 | 568.00 | 570.00 | 560.00 | 568.00 | 568.00 | 1,562 |
| 2025-07-14 | 538.00 | 570.00 | 538.00 | 568.00 | 568.00 | 1,945 |
| 2025-07-11 | 530.00 | 542.00 | 530.00 | 538.00 | 538.00 | 1,451 |
| 2025-07-10 | 528.00 | 532.00 | 526.00 | 532.00 | 532.00 | 222 |
| 2025-07-09 | 530.00 | 530.00 | 524.00 | 528.00 | 528.00 | 142 |
| 2025-07-08 | 530.00 | 532.00 | 528.00 | 532.00 | 532.00 | 134 |
| 2025-07-07 | 530.00 | 534.00 | 530.00 | 532.00 | 532.00 | 440 |
| 2025-07-04 | 528.00 | 528.00 | 524.00 | 526.00 | 526.00 | 206 |
| 2025-07-03 | 530.00 | 530.00 | 524.00 | 526.00 | 526.00 | 214 |
| 2025-07-02 | 534.00 | 534.00 | 526.00 | 526.00 | 526.00 | 575 |
| 2025-07-01 | 530.00 | 534.00 | 528.00 | 534.00 | 534.00 | 916 |
| 2025-06-30 | 512.00 | 536.00 | 512.00 | 530.00 | 530.00 | 1,114 |
| 2025-06-27 | 510.00 | 514.00 | 510.00 | 512.00 | 512.00 | 745 |
| 2025-06-26 | 508.00 | 510.00 | 508.00 | 510.00 | 510.00 | 578 |
| 2025-06-25 | 510.00 | 516.00 | 508.00 | 510.00 | 510.00 | 788 |
| 2025-06-24 | 506.00 | 512.00 | 506.00 | 510.00 | 510.00 | 642 |
| 2025-06-23 | 495.00 | 502.00 | 495.00 | 500.00 | 500.00 | 345 |
| 2025-06-20 | 504.00 | 510.00 | 496.00 | 500.00 | 500.00 | 2,400 |
| 2025-06-18 | 504.00 | 508.00 | 500.00 | 500.00 | 500.00 | 4,914 |
| 2025-06-17 | 506.00 | 508.00 | 504.00 | 506.00 | 506.00 | 463 |
| 2025-06-16 | 504.00 | 508.00 | 504.00 | 508.00 | 508.00 | 155 |
| 2025-06-13 | 512.00 | 512.00 | 506.00 | 506.00 | 506.00 | 546 |
| 2025-06-12 | 520.00 | 520.00 | 512.00 | 514.00 | 514.00 | 245 |
| 2025-06-11 | 522.00 | 522.00 | 520.00 | 522.00 | 522.00 | 57 |
| 2025-06-10 | 516.00 | 520.00 | 514.00 | 520.00 | 520.00 | 309 |
| 2025-06-09 | 518.00 | 518.00 | 514.00 | 516.00 | 516.00 | 561 |
| 2025-06-06 | 522.00 | 522.00 | 520.00 | 520.00 | 520.00 | 623 |
| 2025-06-05 | 524.00 | 524.00 | 522.00 | 522.00 | 522.00 | 309 |
| 2025-06-04 | 526.00 | 526.00 | 520.00 | 524.00 | 524.00 | 232 |
| 2025-06-03 | 526.00 | 526.00 | 524.00 | 524.00 | 524.00 | 336 |
| 2025-06-02 | 524.00 | 524.00 | 518.00 | 518.00 | 518.00 | 1,184 |
| 2025-05-29 | 530.00 | 530.00 | 522.00 | 526.00 | 526.00 | 247 |
| 2025-05-28 | 524.00 | 528.00 | 524.00 | 526.00 | 526.00 | 742 |
| 2025-05-27 | 524.00 | 524.00 | 522.00 | 524.00 | 524.00 | 99 |
| 2025-05-26 | 522.00 | 526.00 | 520.00 | 520.00 | 520.00 | 572 |
| 2025-05-23 | 526.00 | 526.00 | 504.00 | 510.00 | 510.00 | 802 |
| 2025-05-22 | 524.00 | 526.00 | 520.00 | 522.00 | 522.00 | 192 |
| 2025-05-21 | 532.00 | 532.00 | 512.00 | 520.00 | 520.00 | 420 |
| 2025-05-20 | 544.00 | 544.00 | 530.00 | 532.00 | 532.00 | 1,008 |
| 2025-05-19 | 544.00 | 544.00 | 540.00 | 542.00 | 542.00 | 1,206 |
| 2025-05-16 | 534.00 | 548.00 | 534.00 | 540.00 | 540.00 | 1,845 |
| 2025-05-15 | 530.00 | 534.00 | 526.00 | 532.00 | 532.00 | 1,750 |
| 2025-05-14 | 526.00 | 528.00 | 522.00 | 528.00 | 528.00 | 2,634 |
| 2025-05-13 | 520.00 | 526.00 | 516.00 | 524.00 | 524.00 | 1,022 |
| 2025-05-12 | 524.00 | 526.00 | 518.00 | 518.00 | 518.00 | 1,977 |
| 2025-05-09 | 518.00 | 530.00 | 518.00 | 520.00 | 520.00 | 496 |
| 2025-05-08 | 506.00 | 518.00 | 500.00 | 514.00 | 514.00 | 982 |
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.