Luka Rijeka d.d. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2023-09-05	9.200	9.200	9.200	9.200	9.200
2023-09-04	9.200	9.200	9.200	9.200	9.200
2023-08-31	9.200	9.200	9.200	9.200	9.200
2023-08-30	9.350	9.350	9.050	9.050	9.050
2023-08-29	9.100	9.150	9.050	9.150	9.150
2023-08-23	9.100	9.100	9.100	9.100	9.100
2023-08-22	9.100	9.100	9.100	9.100	9.100
2023-08-21	9.150	9.150	9.100	9.100	9.100
2023-08-16	9.200	9.200	9.150	9.150	9.150
2023-08-14	9.600	9.600	9.150	9.200	9.200
2023-08-11	9.700	9.700	9.700	9.700	9.700
2023-08-10	9.700	9.700	9.700	9.700	9.700
2023-08-09	9.750	9.750	9.750	9.750	9.750
2023-08-03	9.600	9.650	9.600	9.650	9.650
2023-08-02	9.500	9.500	9.150	9.500	9.500
2023-08-01	9.500	9.500	9.500	9.500	9.500
2023-07-31	9.250	9.250	9.100	9.100	9.100
2023-07-28	9.800	9.800	9.800	9.800	9.800
2023-07-27	9.450	9.800	9.450	9.800	9.800
2023-07-25	9.550	9.550	9.550	9.550	9.550
2023-07-24	9.250	9.500	9.250	9.500	9.500
2023-07-20	9.050	9.050	9.000	9.000	9.000
2023-07-18	9.400	9.400	9.250	9.250	9.250
2023-07-17	9.300	9.300	9.300	9.300	9.300
2023-07-14	9.300	9.500	9.300	9.300	9.300
2023-07-13	8.800	9.300	8.800	9.100	9.100
2023-07-12	8.700	8.800	8.700	8.800	8.800
2023-07-07	8.450	8.450	8.450	8.450	8.450
2023-07-04	8.550	8.600	8.550	8.600	8.600
2023-07-03	8.450	8.450	8.450	8.450	8.450
2023-06-30	8.400	8.400	8.400	8.400	8.400
2023-06-28	8.400	8.400	8.400	8.400	8.400
2023-06-27	8.450	8.450	8.400	8.400	8.400
2023-06-23	8.500	8.650	8.500	8.650	8.650
2023-06-21	8.350	8.500	8.350	8.500	8.500
2023-06-20	8.350	8.350	8.350	8.350	8.350
2023-06-14	8.300	8.300	8.300	8.300	8.300
2023-06-13	8.300	8.300	8.100	8.300	8.300
2023-06-09	8.250	8.250	8.250	8.250	8.250
2023-06-06	8.250	8.300	8.250	8.300	8.300
2023-05-29	8.200	8.250	8.200	8.250	8.250
2023-05-26	8.250	8.250	8.200	8.200	8.200
2023-05-25	8.250	8.250	8.250	8.250	8.250
2023-05-24	8.300	8.350	8.300	8.350	8.350
2023-05-23	8.300	8.300	8.300	8.300	8.300
2023-05-22	8.250	8.350	8.250	8.300	8.300
2023-05-19	8.250	8.300	8.250	8.300	8.300
2023-05-18	8.300	8.300	8.150	8.250	8.250
2023-05-17	8.250	8.250	8.200	8.200	8.200
2023-05-16	8.350	8.350	8.200	8.200	8.200
2023-05-15	8.350	8.500	8.350	8.500	8.500
2023-05-12	8.350	8.500	8.350	8.450	8.450
2023-05-11	8.350	8.350	8.300	8.300	8.300
2023-05-09	8.500	8.500	8.350	8.350	8.350
2023-05-08	8.650	8.650	8.650	8.650	8.650
2023-05-05	8.600	8.600	8.500	8.500	8.500
2023-05-04	8.750	8.750	8.750	8.750	8.750
2023-05-03	8.400	8.600	8.400	8.600	8.600
2023-05-02	8.550	8.550	8.400	8.500	8.500
2023-04-28	8.700	8.700	8.600	8.650	8.650

← NewerPage 10 of 14 · 818 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.