Luka Rijeka d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-25 | 9.000 | 9.000 | 8.650 | 8.650 | 8.650 | 0 |
| 2023-04-24 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-04-21 | 9.050 | 9.050 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-04-20 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2023-04-19 | 8.950 | 9.300 | 8.950 | 9.000 | 9.000 | 0 |
| 2023-04-18 | 8.700 | 8.950 | 8.700 | 8.950 | 8.950 | 0 |
| 2023-04-14 | 8.600 | 8.600 | 8.350 | 8.350 | 8.350 | 0 |
| 2023-04-11 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2023-04-05 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2023-04-04 | 9.050 | 9.050 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-04-03 | 8.550 | 9.000 | 8.550 | 9.000 | 9.000 | 0 |
| 2023-03-30 | 9.000 | 9.000 | 8.050 | 8.600 | 8.600 | 0 |
| 2023-03-29 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2023-03-28 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2023-03-24 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2023-03-21 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2023-03-20 | 9.200 | 9.200 | 9.000 | 9.100 | 9.100 | 0 |
| 2023-03-17 | 9.350 | 9.350 | 9.150 | 9.150 | 9.150 | 0 |
| 2023-03-16 | 9.600 | 9.600 | 9.100 | 9.100 | 9.100 | 0 |
| 2023-03-15 | 9.600 | 9.800 | 9.500 | 9.500 | 9.500 | 0 |
| 2023-03-14 | 9.750 | 10.000 | 9.500 | 9.600 | 9.600 | 0 |
| 2023-03-13 | 9.200 | 9.250 | 9.200 | 9.200 | 9.200 | 0 |
| 2023-03-10 | 9.900 | 9.900 | 9.200 | 9.750 | 9.750 | 0 |
| 2023-03-09 | 9.800 | 9.800 | 9.400 | 9.600 | 9.600 | 0 |
| 2023-03-08 | 9.450 | 9.800 | 9.450 | 9.800 | 9.800 | 0 |
| 2023-03-07 | 8.850 | 9.450 | 8.850 | 9.450 | 9.450 | 0 |
| 2023-03-06 | 8.750 | 8.750 | 8.700 | 8.700 | 8.700 | 0 |
| 2023-03-03 | 8.750 | 8.800 | 8.700 | 8.750 | 8.750 | 0 |
| 2023-03-02 | 8.800 | 8.800 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-03-01 | 8.600 | 8.800 | 8.600 | 8.800 | 8.800 | 0 |
| 2023-02-28 | 8.450 | 8.750 | 8.450 | 8.550 | 8.550 | 0 |
| 2023-02-24 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2023-02-23 | 8.500 | 8.500 | 8.450 | 8.450 | 8.450 | 0 |
| 2023-02-22 | 7.750 | 7.750 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-02-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-02-17 | 7.750 | 7.750 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-02-16 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 0 |
| 2023-02-15 | 7.800 | 7.800 | 7.650 | 7.700 | 7.700 | 0 |
| 2023-02-14 | 8.400 | 8.400 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-02-13 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-02-10 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2023-02-09 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-02-08 | 8.750 | 8.950 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-02-07 | 8.650 | 8.650 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-02-03 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2023-02-02 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2023-01-26 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-01-25 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-01-24 | 9.350 | 9.350 | 9.000 | 9.050 | 9.050 | 0 |
| 2023-01-23 | 9.550 | 9.700 | 9.550 | 9.600 | 9.600 | 0 |
| 2023-01-20 | 9.650 | 9.650 | 9.550 | 9.550 | 9.550 | 0 |
| 2023-01-19 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2023-01-17 | 9.550 | 9.600 | 9.550 | 9.600 | 9.600 | 0 |
| 2023-01-16 | 9.800 | 9.800 | 9.700 | 9.700 | 9.700 | 0 |
| 2023-01-13 | 10.300 | 10.300 | 9.600 | 10.200 | 10.200 | 0 |
| 2023-01-12 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 0 |
| 2023-01-10 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 0 |
| 2023-01-09 | 10.300 | 10.300 | 10.200 | 10.300 | 10.300 | 0 |
| 2023-01-05 | 9.700 | 10.800 | 9.700 | 10.800 | 10.800 | 0 |
| 2023-01-01 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
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.