Koncar-Elektroindustrija d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 486.00 | 502.00 | 486.00 | 500.00 | 500.00 | 883 |
| 2025-05-06 | 487.00 | 490.00 | 482.00 | 486.00 | 486.00 | 345 |
| 2025-05-05 | 491.00 | 493.00 | 489.00 | 490.00 | 490.00 | 764 |
| 2025-05-02 | 480.00 | 496.00 | 480.00 | 490.00 | 490.00 | 358 |
| 2025-04-30 | 497.00 | 497.00 | 480.00 | 480.00 | 480.00 | 588 |
| 2025-04-29 | 482.00 | 508.00 | 482.00 | 494.00 | 494.00 | 1,282 |
| 2025-04-28 | 472.00 | 478.00 | 472.00 | 476.00 | 476.00 | 1,275 |
| 2025-04-25 | 466.00 | 470.00 | 466.00 | 468.00 | 468.00 | 546 |
| 2025-04-24 | 470.00 | 470.00 | 465.00 | 469.00 | 469.00 | 268 |
| 2025-04-23 | 461.00 | 472.00 | 461.00 | 470.00 | 470.00 | 507 |
| 2025-04-22 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 271 |
| 2025-04-17 | 460.00 | 460.00 | 458.00 | 458.00 | 458.00 | 158 |
| 2025-04-16 | 470.00 | 470.00 | 462.00 | 462.00 | 462.00 | 178 |
| 2025-04-15 | 469.00 | 474.00 | 468.00 | 474.00 | 474.00 | 628 |
| 2025-04-14 | 462.00 | 465.00 | 462.00 | 463.00 | 463.00 | 139 |
| 2025-04-11 | 463.00 | 463.00 | 456.00 | 462.00 | 462.00 | 384 |
| 2025-04-10 | 474.00 | 484.00 | 460.00 | 460.00 | 460.00 | 1,885 |
| 2025-04-09 | 443.00 | 447.00 | 433.00 | 442.00 | 442.00 | 869 |
| 2025-04-08 | 424.00 | 449.00 | 424.00 | 449.00 | 449.00 | 1,728 |
| 2025-04-07 | 414.00 | 425.00 | 391.00 | 420.00 | 420.00 | 3,255 |
| 2025-04-04 | 444.00 | 444.00 | 421.00 | 433.00 | 433.00 | 3,796 |
| 2025-04-03 | 450.00 | 451.00 | 440.00 | 443.00 | 443.00 | 924 |
| 2025-04-02 | 458.00 | 460.00 | 450.00 | 460.00 | 460.00 | 1,280 |
| 2025-04-01 | 462.00 | 462.00 | 458.00 | 462.00 | 462.00 | 273 |
| 2025-03-31 | 468.00 | 470.00 | 464.00 | 466.00 | 466.00 | 209 |
| 2025-03-28 | 478.00 | 478.00 | 472.00 | 472.00 | 472.00 | 74 |
| 2025-03-27 | 478.00 | 478.00 | 470.00 | 478.00 | 478.00 | 112 |
| 2025-03-26 | 484.00 | 486.00 | 470.00 | 478.00 | 478.00 | 606 |
| 2025-03-25 | 462.00 | 482.00 | 462.00 | 482.00 | 482.00 | 381 |
| 2025-03-24 | 458.00 | 462.00 | 456.00 | 462.00 | 462.00 | 169 |
| 2025-03-21 | 468.00 | 470.00 | 452.00 | 458.00 | 458.00 | 813 |
| 2025-03-20 | 476.00 | 476.00 | 470.00 | 472.00 | 472.00 | 184 |
| 2025-03-19 | 488.00 | 488.00 | 472.00 | 480.00 | 480.00 | 1,405 |
| 2025-03-18 | 480.00 | 484.00 | 478.00 | 484.00 | 484.00 | 500 |
| 2025-03-17 | 472.00 | 478.00 | 472.00 | 476.00 | 476.00 | 186 |
| 2025-03-14 | 466.00 | 476.00 | 466.00 | 470.00 | 470.00 | 422 |
| 2025-03-13 | 468.00 | 470.00 | 462.00 | 466.00 | 466.00 | 164 |
| 2025-03-12 | 460.00 | 468.00 | 460.00 | 466.00 | 466.00 | 130 |
| 2025-03-11 | 464.00 | 468.00 | 460.00 | 460.00 | 460.00 | 444 |
| 2025-03-10 | 476.00 | 476.00 | 464.00 | 464.00 | 464.00 | 123 |
| 2025-03-07 | 474.00 | 474.00 | 468.00 | 474.00 | 474.00 | 303 |
| 2025-03-06 | 476.00 | 486.00 | 472.00 | 472.00 | 472.00 | 1,141 |
| 2025-03-05 | 478.00 | 480.00 | 470.00 | 476.00 | 476.00 | 463 |
| 2025-03-04 | 498.00 | 498.00 | 436.00 | 478.00 | 478.00 | 2,193 |
| 2025-03-03 | 505.00 | 505.00 | 494.00 | 494.00 | 494.00 | 662 |
| 2025-02-28 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 535 |
| 2025-02-27 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | 1,414 |
| 2025-02-26 | 496.00 | 515.00 | 494.00 | 500.00 | 500.00 | 2,025 |
| 2025-02-25 | 496.00 | 498.00 | 494.00 | 496.00 | 496.00 | 109 |
| 2025-02-24 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | 608 |
| 2025-02-21 | 498.00 | 498.00 | 494.00 | 498.00 | 498.00 | 328 |
| 2025-02-20 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | 272 |
| 2025-02-19 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | 135 |
| 2025-02-18 | 498.00 | 500.00 | 496.00 | 500.00 | 500.00 | 164 |
| 2025-02-17 | 505.00 | 505.00 | 494.00 | 494.00 | 494.00 | 534 |
| 2025-02-14 | 500.00 | 510.00 | 494.00 | 505.00 | 505.00 | 453 |
| 2025-02-13 | 525.00 | 525.00 | 498.00 | 500.00 | 500.00 | 1,060 |
| 2025-02-12 | 530.00 | 535.00 | 515.00 | 520.00 | 520.00 | 542 |
| 2025-02-11 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 1,186 |
| 2025-02-10 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | 153 |
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.