Koncar-Elektroindustrija d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | 153 |
| 2025-02-07 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | 287 |
| 2025-02-06 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | 734 |
| 2025-02-05 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 755 |
| 2025-02-04 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 378 |
| 2025-02-03 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 784 |
| 2025-01-31 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 123 |
| 2025-01-30 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 66 |
| 2025-01-29 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 224 |
| 2025-01-28 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | 66 |
| 2025-01-27 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | 612 |
| 2025-01-24 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 128 |
| 2025-01-23 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | 554 |
| 2025-01-22 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | 1,081 |
| 2025-01-21 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 358 |
| 2025-01-20 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | 515 |
| 2025-01-17 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | 290 |
| 2025-01-16 | 550.00 | 560.00 | 545.00 | 550.00 | 550.00 | 254 |
| 2025-01-15 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 538 |
| 2025-01-14 | 560.00 | 560.00 | 540.00 | 550.00 | 550.00 | 1,830 |
| 2025-01-13 | 545.00 | 565.00 | 545.00 | 555.00 | 555.00 | 1,698 |
| 2025-01-10 | 535.00 | 550.00 | 530.00 | 550.00 | 550.00 | 1,140 |
| 2025-01-09 | 515.00 | 535.00 | 515.00 | 535.00 | 535.00 | 1,413 |
| 2025-01-08 | 486.00 | 520.00 | 486.00 | 510.00 | 510.00 | 2,598 |
| 2025-01-07 | 464.00 | 484.00 | 464.00 | 484.00 | 484.00 | 552 |
| 2025-01-03 | 468.00 | 470.00 | 464.00 | 464.00 | 464.00 | 559 |
| 2025-01-02 | 452.00 | 476.00 | 452.00 | 464.00 | 464.00 | 661 |
| 2024-12-30 | 450.00 | 450.00 | 444.00 | 444.00 | 444.00 | 871 |
| 2024-12-27 | 458.00 | 462.00 | 450.00 | 450.00 | 450.00 | 818 |
| 2024-12-23 | 448.00 | 456.00 | 446.00 | 452.00 | 452.00 | 740 |
| 2024-12-20 | 442.00 | 448.00 | 442.00 | 444.00 | 444.00 | 539 |
| 2024-12-19 | 452.00 | 454.00 | 446.00 | 448.00 | 448.00 | 456 |
| 2024-12-18 | 442.00 | 450.00 | 442.00 | 448.00 | 448.00 | 594 |
| 2024-12-17 | 430.00 | 444.00 | 430.00 | 440.00 | 440.00 | 618 |
| 2024-12-16 | 426.00 | 430.00 | 424.00 | 430.00 | 430.00 | 335 |
| 2024-12-13 | 418.00 | 424.00 | 418.00 | 424.00 | 424.00 | 656 |
| 2024-12-12 | 418.00 | 420.00 | 416.00 | 418.00 | 418.00 | 265 |
| 2024-12-11 | 418.00 | 418.00 | 414.00 | 416.00 | 416.00 | 408 |
| 2024-12-10 | 416.00 | 420.00 | 414.00 | 414.00 | 414.00 | 257 |
| 2024-12-09 | 412.00 | 414.00 | 410.00 | 414.00 | 414.00 | 511 |
| 2024-12-06 | 412.00 | 414.00 | 410.00 | 412.00 | 412.00 | 142 |
| 2024-12-05 | 408.00 | 410.00 | 408.00 | 408.00 | 408.00 | 177 |
| 2024-12-04 | 408.00 | 410.00 | 404.00 | 408.00 | 408.00 | 185 |
| 2024-12-03 | 406.00 | 408.00 | 404.00 | 406.00 | 406.00 | 110 |
| 2024-12-02 | 410.00 | 410.00 | 408.00 | 408.00 | 408.00 | 17 |
| 2024-11-29 | 406.00 | 410.00 | 406.00 | 410.00 | 410.00 | 159 |
| 2024-11-28 | 404.00 | 406.00 | 400.00 | 406.00 | 406.00 | 206 |
| 2024-11-27 | 404.00 | 406.00 | 400.00 | 400.00 | 400.00 | 547 |
| 2024-11-26 | 410.00 | 410.00 | 406.00 | 406.00 | 406.00 | 411 |
| 2024-11-25 | 408.00 | 410.00 | 408.00 | 408.00 | 408.00 | 74 |
| 2024-11-22 | 412.00 | 412.00 | 408.00 | 410.00 | 410.00 | 127 |
| 2024-11-21 | 410.00 | 414.00 | 408.00 | 410.00 | 410.00 | 199 |
| 2024-11-20 | 410.00 | 414.00 | 410.00 | 414.00 | 414.00 | 284 |
| 2024-11-19 | 408.00 | 410.00 | 408.00 | 410.00 | 410.00 | 348 |
| 2024-11-15 | 414.00 | 414.00 | 406.00 | 408.00 | 408.00 | 193 |
| 2024-11-14 | 404.00 | 414.00 | 404.00 | 414.00 | 414.00 | 604 |
| 2024-11-13 | 406.00 | 406.00 | 400.00 | 406.00 | 406.00 | 158 |
| 2024-11-12 | 400.00 | 404.00 | 400.00 | 400.00 | 400.00 | 70 |
| 2024-11-11 | 408.00 | 408.00 | 400.00 | 400.00 | 400.00 | 880 |
| 2024-11-08 | 398.00 | 408.00 | 396.00 | 408.00 | 408.00 | 157 |
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.