Luka Rijeka d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-27 | 9.153 | 9.153 | 9.153 | 9.153 | 9.153 | 0 |
| 2022-12-22 | 9.087 | 9.087 | 9.087 | 9.087 | 9.087 | 0 |
| 2022-12-21 | 9.146 | 9.146 | 9.146 | 9.146 | 9.146 | 0 |
| 2022-12-20 | 9.146 | 9.344 | 9.146 | 9.344 | 9.344 | 0 |
| 2022-12-19 | 8.753 | 8.886 | 8.621 | 8.886 | 8.886 | 0 |
| 2022-12-16 | 9.285 | 9.285 | 9.285 | 9.285 | 9.285 | 0 |
| 2022-12-15 | 9.359 | 9.359 | 9.293 | 9.293 | 9.293 | 0 |
| 2022-12-14 | 9.555 | 9.621 | 9.555 | 9.555 | 9.555 | 0 |
| 2022-12-13 | 9.153 | 9.418 | 9.153 | 9.418 | 9.418 | 0 |
| 2022-12-09 | 9.532 | 9.532 | 9.267 | 9.267 | 9.267 | 0 |
| 2022-12-08 | 9.665 | 9.930 | 9.533 | 9.864 | 9.864 | 0 |
| 2022-12-07 | 9.932 | 9.932 | 9.800 | 9.932 | 9.932 | 0 |
| 2022-12-05 | 9.937 | 10.135 | 9.937 | 10.135 | 10.135 | 0 |
| 2022-12-02 | 9.537 | 9.935 | 9.537 | 9.670 | 9.670 | 0 |
| 2022-12-01 | 9.599 | 9.599 | 9.268 | 9.533 | 9.533 | 0 |
| 2022-11-30 | 8.477 | 9.868 | 8.411 | 9.272 | 9.272 | 0 |
| 2022-11-29 | 7.286 | 8.214 | 7.286 | 8.214 | 8.214 | 0 |
| 2022-11-28 | 7.154 | 7.154 | 7.154 | 7.154 | 7.154 | 0 |
| 2022-11-23 | 7.092 | 7.622 | 7.092 | 7.622 | 7.622 | 0 |
| 2022-11-21 | 6.761 | 6.761 | 6.761 | 6.761 | 6.761 | 0 |
| 2022-11-17 | 7.694 | 7.694 | 7.628 | 7.694 | 7.694 | 0 |
| 2022-11-16 | 6.312 | 7.758 | 6.312 | 7.758 | 7.758 | 0 |
| 2022-11-11 | 6.095 | 6.095 | 6.095 | 6.095 | 6.095 | 0 |
| 2022-11-09 | 6.313 | 6.313 | 6.313 | 6.313 | 6.313 | 0 |
| 2022-11-08 | 6.236 | 6.236 | 6.103 | 6.103 | 6.103 | 0 |
| 2022-11-04 | 6.077 | 6.475 | 6.077 | 6.342 | 6.342 | 0 |
| 2022-11-03 | 5.782 | 5.782 | 5.756 | 5.756 | 5.756 | 0 |
| 2022-11-02 | 5.786 | 5.786 | 5.786 | 5.786 | 5.786 | 0 |
| 2022-10-27 | 5.788 | 5.788 | 5.788 | 5.788 | 5.788 | 0 |
| 2022-10-26 | 5.975 | 5.975 | 5.736 | 5.736 | 5.736 | 0 |
| 2022-10-25 | 6.001 | 6.001 | 5.974 | 5.974 | 5.974 | 0 |
| 2022-10-24 | 5.998 | 5.998 | 5.998 | 5.998 | 5.998 | 0 |
| 2022-10-19 | 6.372 | 6.452 | 6.372 | 6.452 | 6.452 | 0 |
| 2022-10-14 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-10-13 | 5.897 | 5.897 | 5.897 | 5.897 | 5.897 | 0 |
| 2022-10-12 | 6.377 | 6.377 | 6.377 | 6.377 | 6.377 | 0 |
| 2022-10-07 | 5.825 | 6.330 | 5.825 | 6.330 | 6.330 | 0 |
| 2022-10-04 | 6.333 | 6.333 | 6.333 | 6.333 | 6.333 | 0 |
| 2022-09-29 | 6.007 | 6.007 | 5.715 | 5.715 | 5.715 | 0 |
| 2022-09-28 | 6.025 | 6.025 | 5.972 | 5.972 | 5.972 | 0 |
| 2022-09-27 | 6.639 | 6.639 | 6.639 | 6.639 | 6.639 | 0 |
| 2022-09-23 | 6.248 | 6.248 | 6.248 | 6.248 | 6.248 | 0 |
| 2022-09-22 | 6.384 | 6.384 | 6.224 | 6.224 | 6.224 | 0 |
| 2022-09-19 | 6.914 | 6.980 | 6.914 | 6.980 | 6.980 | 0 |
| 2022-09-15 | 6.844 | 6.910 | 6.844 | 6.910 | 6.910 | 0 |
| 2022-09-14 | 6.711 | 6.711 | 6.645 | 6.645 | 6.645 | 0 |
| 2022-09-13 | 6.843 | 6.910 | 6.644 | 6.644 | 6.644 | 0 |
| 2022-09-12 | 6.909 | 6.909 | 6.245 | 6.245 | 6.245 | 0 |
| 2022-09-09 | 6.218 | 6.218 | 6.218 | 6.218 | 6.218 | 0 |
| 2022-09-08 | 6.646 | 6.646 | 6.646 | 6.646 | 6.646 | 0 |
| 2022-09-06 | 6.551 | 6.658 | 6.551 | 6.658 | 6.658 | 0 |
| 2022-09-05 | 6.546 | 6.546 | 5.987 | 5.987 | 5.987 | 0 |
| 2022-08-31 | 5.692 | 6.543 | 5.692 | 6.543 | 6.543 | 0 |
| 2022-08-30 | 5.702 | 5.702 | 5.702 | 5.702 | 5.702 | 0 |
| 2022-08-29 | 6.285 | 6.285 | 6.285 | 6.285 | 6.285 | 0 |
| 2022-08-26 | 6.659 | 6.659 | 6.286 | 6.313 | 6.313 | 0 |
| 2022-08-19 | 7.058 | 7.058 | 7.058 | 7.058 | 7.058 | 0 |
| 2022-08-17 | 7.326 | 7.326 | 7.326 | 7.326 | 7.326 | 0 |
| 2022-08-16 | 6.859 | 7.591 | 6.792 | 7.591 | 7.591 | 0 |
| 2022-08-12 | 6.654 | 7.187 | 6.654 | 6.787 | 6.787 | 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.