Luka Rijeka d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 3.853 | 3.853 | 3.853 | 3.853 | 3.853 | 0 |
| 2022-01-19 | 3.856 | 3.989 | 3.856 | 3.989 | 3.989 | 0 |
| 2022-01-17 | 3.905 | 3.905 | 3.905 | 3.905 | 3.905 | 0 |
| 2022-01-14 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2022-01-13 | 3.856 | 3.856 | 3.856 | 3.856 | 3.856 | 0 |
| 2022-01-07 | 3.856 | 3.856 | 3.856 | 3.856 | 3.856 | 0 |
| 2022-01-04 | 3.857 | 3.936 | 3.857 | 3.857 | 3.857 | 0 |
| 2022-01-03 | 3.857 | 3.857 | 3.857 | 3.857 | 3.857 | 0 |
| 2021-12-28 | 3.724 | 3.724 | 3.724 | 3.724 | 3.724 | 0 |
| 2021-12-23 | 3.856 | 3.856 | 3.856 | 3.856 | 3.856 | 0 |
| 2021-12-22 | 3.909 | 3.909 | 3.909 | 3.909 | 3.909 | 0 |
| 2021-12-20 | 3.939 | 3.939 | 3.912 | 3.912 | 3.912 | 0 |
| 2021-12-14 | 3.776 | 3.776 | 3.669 | 3.669 | 3.669 | 0 |
| 2021-12-13 | 3.776 | 3.776 | 3.776 | 3.776 | 3.776 | 0 |
| 2021-12-10 | 3.774 | 3.774 | 3.774 | 3.774 | 3.774 | 0 |
| 2021-12-09 | 3.691 | 3.691 | 3.691 | 3.691 | 3.691 | 0 |
| 2021-12-02 | 3.696 | 3.696 | 3.696 | 3.696 | 3.696 | 0 |
| 2021-11-29 | 3.691 | 3.691 | 3.664 | 3.664 | 3.664 | 0 |
| 2021-11-26 | 3.693 | 3.693 | 3.667 | 3.667 | 3.667 | 0 |
| 2021-11-17 | 3.754 | 3.754 | 3.674 | 3.674 | 3.674 | 0 |
| 2021-11-16 | 3.863 | 3.863 | 3.863 | 3.863 | 3.863 | 0 |
| 2021-11-12 | 3.941 | 3.941 | 3.888 | 3.888 | 3.888 | 0 |
| 2021-11-10 | 3.991 | 3.991 | 3.858 | 3.858 | 3.858 | 0 |
| 2021-11-09 | 4.204 | 4.204 | 3.991 | 3.991 | 3.991 | 0 |
| 2021-11-08 | 4.123 | 4.336 | 4.123 | 4.203 | 4.203 | 0 |
| 2021-11-05 | 3.616 | 3.989 | 3.616 | 3.989 | 3.989 | 0 |
| 2021-11-04 | 3.749 | 3.749 | 3.616 | 3.616 | 3.616 | 0 |
| 2021-11-03 | 3.619 | 3.619 | 3.593 | 3.619 | 3.619 | 0 |
| 2021-11-02 | 3.643 | 3.643 | 3.643 | 3.643 | 3.643 | 0 |
| 2021-10-29 | 3.706 | 3.786 | 3.626 | 3.786 | 3.786 | 0 |
| 2021-10-28 | 3.754 | 3.754 | 3.701 | 3.728 | 3.728 | 0 |
| 2021-10-27 | 3.994 | 3.994 | 3.994 | 3.994 | 3.994 | 0 |
| 2021-10-26 | 4.177 | 4.177 | 4.044 | 4.177 | 4.177 | 0 |
| 2021-10-25 | 3.934 | 4.200 | 3.748 | 3.987 | 3.987 | 0 |
| 2021-10-22 | 3.907 | 3.934 | 3.854 | 3.934 | 3.934 | 0 |
| 2021-10-21 | 3.799 | 3.852 | 3.799 | 3.799 | 3.799 | 0 |
| 2021-10-20 | 3.624 | 3.784 | 3.624 | 3.678 | 3.678 | 0 |
| 2021-10-19 | 3.624 | 3.624 | 3.624 | 3.624 | 3.624 | 0 |
← NewerPage 14 of 14 · 818 trading days
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.