Koncar-Elektroindustrija d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 402.00 | 404.00 | 398.00 | 398.00 | 398.00 | 437 |
| 2024-11-06 | 404.00 | 406.00 | 396.00 | 406.00 | 406.00 | 1,293 |
| 2024-11-05 | 408.00 | 408.00 | 400.00 | 400.00 | 400.00 | 141 |
| 2024-11-04 | 412.00 | 412.00 | 398.00 | 400.00 | 400.00 | 875 |
| 2024-10-31 | 406.00 | 414.00 | 404.00 | 414.00 | 414.00 | 1,499 |
| 2024-10-30 | 406.00 | 406.00 | 404.00 | 406.00 | 406.00 | 860 |
| 2024-10-29 | 408.00 | 408.00 | 400.00 | 402.00 | 402.00 | 540 |
| 2024-10-28 | 406.00 | 410.00 | 400.00 | 400.00 | 400.00 | 1,381 |
| 2024-10-25 | 408.00 | 408.00 | 400.00 | 404.00 | 404.00 | 559 |
| 2024-10-24 | 414.00 | 414.00 | 400.00 | 402.00 | 402.00 | 858 |
| 2024-10-23 | 412.00 | 416.00 | 404.00 | 410.00 | 410.00 | 328 |
| 2024-10-22 | 418.00 | 420.00 | 410.00 | 410.00 | 410.00 | 753 |
| 2024-10-21 | 426.00 | 430.00 | 416.00 | 416.00 | 416.00 | 327 |
| 2024-10-18 | 422.00 | 430.00 | 418.00 | 422.00 | 422.00 | 347 |
| 2024-10-17 | 406.00 | 426.00 | 406.00 | 422.00 | 422.00 | 1,277 |
| 2024-10-16 | 400.00 | 408.00 | 394.00 | 404.00 | 404.00 | 332 |
| 2024-10-15 | 410.00 | 414.00 | 396.00 | 402.00 | 402.00 | 473 |
| 2024-10-14 | 378.00 | 408.00 | 378.00 | 406.00 | 406.00 | 1,351 |
| 2024-10-11 | 374.00 | 378.00 | 374.00 | 378.00 | 378.00 | 455 |
| 2024-10-10 | 374.00 | 376.00 | 374.00 | 374.00 | 374.00 | 626 |
| 2024-10-09 | 374.00 | 374.00 | 370.00 | 374.00 | 374.00 | 94 |
| 2024-10-08 | 372.00 | 374.00 | 370.00 | 374.00 | 374.00 | 370 |
| 2024-10-07 | 374.00 | 374.00 | 370.00 | 372.00 | 372.00 | 199 |
| 2024-10-04 | 372.00 | 374.00 | 372.00 | 374.00 | 374.00 | 53 |
| 2024-10-03 | 372.00 | 372.00 | 370.00 | 372.00 | 372.00 | 646 |
| 2024-10-02 | 370.00 | 372.00 | 370.00 | 372.00 | 372.00 | 288 |
| 2024-10-01 | 368.00 | 372.00 | 368.00 | 372.00 | 372.00 | 337 |
| 2024-09-30 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 62 |
| 2024-09-27 | 368.00 | 370.00 | 368.00 | 368.00 | 368.00 | 43 |
| 2024-09-26 | 368.00 | 370.00 | 366.00 | 368.00 | 368.00 | 810 |
| 2024-09-25 | 366.00 | 368.00 | 366.00 | 368.00 | 368.00 | 60 |
| 2024-09-24 | 366.00 | 366.00 | 364.00 | 366.00 | 366.00 | 200 |
| 2024-09-23 | 362.00 | 368.00 | 362.00 | 364.00 | 364.00 | 168 |
| 2024-09-20 | 372.00 | 372.00 | 360.00 | 360.00 | 360.00 | 872 |
| 2024-09-19 | 374.00 | 374.00 | 372.00 | 372.00 | 372.00 | 39 |
| 2024-09-18 | 366.00 | 374.00 | 366.00 | 370.00 | 370.00 | 64 |
| 2024-09-17 | 366.00 | 370.00 | 366.00 | 370.00 | 370.00 | 643 |
| 2024-09-16 | 366.00 | 368.00 | 366.00 | 366.00 | 366.00 | 176 |
| 2024-09-13 | 366.00 | 370.00 | 366.00 | 366.00 | 366.00 | 169 |
| 2024-09-12 | 366.00 | 368.00 | 366.00 | 368.00 | 368.00 | 220 |
| 2024-09-11 | 370.00 | 370.00 | 368.00 | 368.00 | 368.00 | 126 |
| 2024-09-10 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 247 |
| 2024-09-09 | 370.00 | 372.00 | 370.00 | 370.00 | 370.00 | 26 |
| 2024-09-06 | 370.00 | 372.00 | 370.00 | 370.00 | 370.00 | 65 |
| 2024-09-05 | 370.00 | 374.00 | 370.00 | 370.00 | 370.00 | 209 |
| 2024-09-04 | 370.00 | 370.00 | 368.00 | 370.00 | 370.00 | 313 |
| 2024-09-03 | 370.00 | 370.00 | 366.00 | 370.00 | 370.00 | 310 |
| 2024-09-02 | 370.00 | 370.00 | 366.00 | 370.00 | 370.00 | 113 |
| 2024-08-30 | 372.00 | 372.00 | 366.00 | 372.00 | 372.00 | 210 |
| 2024-08-29 | 374.00 | 374.00 | 366.00 | 372.00 | 372.00 | 210 |
| 2024-08-28 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 75 |
| 2024-08-27 | 368.00 | 370.00 | 366.00 | 370.00 | 370.00 | 74 |
| 2024-08-26 | 368.00 | 368.00 | 366.00 | 366.00 | 366.00 | 56 |
| 2024-08-23 | 378.00 | 378.00 | 370.00 | 370.00 | 370.00 | 215 |
| 2024-08-22 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | 190 |
| 2024-08-21 | 374.00 | 378.00 | 372.00 | 378.00 | 378.00 | 175 |
| 2024-08-20 | 366.00 | 380.00 | 364.00 | 380.00 | 380.00 | 1,720 |
| 2024-08-19 | 362.00 | 368.00 | 362.00 | 368.00 | 368.00 | 336 |
| 2024-08-16 | 366.00 | 368.00 | 364.00 | 364.00 | 364.00 | 122 |
| 2024-08-14 | 372.00 | 372.00 | 368.00 | 368.00 | 368.00 | 188 |
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.