Luka Rijeka d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6.628 | 6.654 | 6.575 | 6.601 | 6.601 | 0 |
| 2022-08-10 | 6.495 | 6.628 | 6.495 | 6.601 | 6.601 | 0 |
| 2022-08-09 | 5.882 | 6.388 | 5.882 | 6.388 | 6.388 | 0 |
| 2022-08-08 | 6.072 | 6.391 | 6.072 | 6.391 | 6.391 | 0 |
| 2022-08-03 | 5.987 | 6.067 | 5.588 | 6.067 | 6.067 | 0 |
| 2022-08-02 | 5.589 | 5.882 | 5.589 | 5.882 | 5.882 | 0 |
| 2022-08-01 | 5.612 | 5.612 | 5.320 | 5.320 | 5.320 | 0 |
| 2022-07-29 | 5.615 | 5.641 | 5.615 | 5.641 | 5.641 | 0 |
| 2022-07-27 | 5.004 | 5.004 | 5.004 | 5.004 | 5.004 | 0 |
| 2022-07-25 | 4.654 | 4.654 | 4.654 | 4.654 | 4.654 | 0 |
| 2022-07-19 | 4.659 | 4.659 | 4.659 | 4.659 | 4.659 | 0 |
| 2022-07-12 | 4.659 | 4.659 | 4.659 | 4.659 | 4.659 | 0 |
| 2022-07-05 | 5.024 | 5.024 | 5.024 | 5.024 | 5.024 | 0 |
| 2022-07-04 | 5.048 | 5.048 | 5.021 | 5.021 | 5.021 | 0 |
| 2022-06-29 | 5.629 | 5.629 | 4.912 | 4.912 | 4.912 | 0 |
| 2022-06-28 | 4.487 | 5.284 | 4.487 | 5.284 | 5.284 | 0 |
| 2022-06-27 | 4.063 | 4.382 | 4.063 | 4.382 | 4.382 | 0 |
| 2022-06-24 | 3.986 | 3.986 | 3.986 | 3.986 | 3.986 | 0 |
| 2022-06-14 | 3.855 | 3.961 | 3.855 | 3.961 | 3.961 | 0 |
| 2022-06-13 | 3.935 | 3.962 | 3.935 | 3.962 | 3.962 | 0 |
| 2022-05-31 | 3.844 | 3.844 | 3.844 | 3.844 | 3.844 | 0 |
| 2022-05-27 | 3.847 | 3.847 | 3.847 | 3.847 | 3.847 | 0 |
| 2022-05-18 | 3.877 | 3.877 | 3.877 | 3.877 | 3.877 | 0 |
| 2022-05-12 | 3.881 | 3.881 | 3.881 | 3.881 | 3.881 | 0 |
| 2022-05-09 | 3.796 | 3.796 | 3.796 | 3.796 | 3.796 | 0 |
| 2022-05-06 | 3.822 | 3.848 | 3.795 | 3.795 | 3.795 | 0 |
| 2022-05-02 | 3.864 | 3.864 | 3.811 | 3.811 | 3.811 | 0 |
| 2022-04-27 | 3.941 | 3.941 | 3.808 | 3.808 | 3.808 | 0 |
| 2022-04-26 | 3.942 | 3.942 | 3.783 | 3.783 | 3.783 | 0 |
| 2022-04-19 | 3.782 | 3.941 | 3.782 | 3.941 | 3.941 | 0 |
| 2022-04-08 | 3.867 | 3.867 | 3.867 | 3.867 | 3.867 | 0 |
| 2022-04-06 | 3.870 | 3.870 | 3.711 | 3.711 | 3.711 | 0 |
| 2022-03-31 | 3.696 | 3.696 | 3.669 | 3.669 | 3.669 | 0 |
| 2022-03-29 | 3.720 | 3.720 | 3.694 | 3.694 | 3.694 | 0 |
| 2022-03-28 | 3.722 | 3.722 | 3.722 | 3.722 | 3.722 | 0 |
| 2022-03-21 | 3.934 | 3.934 | 3.829 | 3.829 | 3.829 | 0 |
| 2022-03-17 | 3.882 | 3.882 | 3.882 | 3.882 | 3.882 | 0 |
| 2022-03-14 | 3.858 | 3.884 | 3.858 | 3.884 | 3.884 | 0 |
| 2022-03-11 | 3.855 | 3.855 | 3.855 | 3.855 | 3.855 | 0 |
| 2022-03-10 | 3.833 | 3.859 | 3.833 | 3.859 | 3.859 | 0 |
| 2022-03-09 | 3.651 | 3.651 | 3.624 | 3.624 | 3.624 | 0 |
| 2022-03-08 | 3.697 | 3.697 | 3.618 | 3.618 | 3.618 | 0 |
| 2022-03-07 | 3.784 | 3.784 | 3.784 | 3.784 | 3.784 | 0 |
| 2022-03-03 | 3.596 | 3.596 | 3.596 | 3.596 | 3.596 | 0 |
| 2022-02-28 | 3.891 | 3.891 | 3.573 | 3.573 | 3.573 | 0 |
| 2022-02-25 | 3.541 | 3.541 | 3.541 | 3.541 | 3.541 | 0 |
| 2022-02-24 | 3.630 | 3.630 | 3.524 | 3.550 | 3.550 | 0 |
| 2022-02-23 | 3.611 | 3.611 | 3.611 | 3.611 | 3.611 | 0 |
| 2022-02-22 | 3.716 | 3.716 | 3.609 | 3.609 | 3.609 | 0 |
| 2022-02-21 | 3.848 | 3.848 | 3.848 | 3.848 | 3.848 | 0 |
| 2022-02-17 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-02-11 | 3.904 | 3.904 | 3.904 | 3.904 | 3.904 | 0 |
| 2022-02-10 | 3.851 | 3.851 | 3.851 | 3.851 | 3.851 | 0 |
| 2022-02-09 | 3.852 | 3.879 | 3.852 | 3.879 | 3.879 | 0 |
| 2022-02-02 | 3.774 | 3.774 | 3.668 | 3.668 | 3.668 | 0 |
| 2022-02-01 | 3.854 | 3.854 | 3.854 | 3.854 | 3.854 | 0 |
| 2022-01-28 | 3.853 | 3.853 | 3.853 | 3.853 | 3.853 | 0 |
| 2022-01-27 | 3.851 | 3.851 | 3.851 | 3.851 | 3.851 | 0 |
| 2022-01-24 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-01-21 | 3.852 | 3.852 | 3.852 | 3.852 | 3.852 | 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.