Luka Rijeka d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-10 | 8.950 | 8.950 | 8.550 | 8.550 | 8.550 | 0 |
| 2025-06-09 | 8.950 | 8.950 | 8.600 | 8.600 | 8.600 | 0 |
| 2025-06-05 | 8.950 | 8.950 | 8.600 | 8.950 | 8.950 | 0 |
| 2025-06-02 | 8.900 | 8.950 | 8.900 | 8.950 | 8.950 | 0 |
| 2025-05-28 | 8.850 | 8.850 | 8.600 | 8.850 | 8.850 | 0 |
| 2025-05-26 | 8.950 | 8.950 | 8.800 | 8.800 | 8.800 | 0 |
| 2025-05-23 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2025-05-21 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-05-20 | 8.950 | 8.950 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-05-19 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2025-05-16 | 8.950 | 8.950 | 8.550 | 8.550 | 8.550 | 0 |
| 2025-05-15 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2025-05-13 | 8.550 | 8.600 | 8.550 | 8.550 | 8.550 | 0 |
| 2025-05-12 | 9.050 | 9.050 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-05-08 | 8.600 | 8.600 | 8.450 | 8.450 | 8.450 | 0 |
| 2025-05-07 | 9.000 | 9.050 | 9.000 | 9.050 | 9.050 | 0 |
| 2025-05-06 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-05-05 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2025-05-02 | 9.250 | 9.250 | 8.800 | 8.800 | 8.800 | 0 |
| 2025-04-30 | 9.500 | 9.500 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-04-29 | 8.400 | 9.300 | 8.400 | 9.300 | 9.300 | 0 |
| 2025-04-28 | 7.900 | 8.200 | 7.900 | 8.200 | 8.200 | 0 |
| 2025-04-25 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2025-04-24 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-04-23 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 0 |
| 2025-04-22 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 0 |
| 2025-04-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-04-15 | 7.500 | 7.500 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-04-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-04-10 | 7.000 | 7.500 | 7.000 | 7.500 | 7.500 | 0 |
| 2025-04-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-04-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-04-07 | 7.150 | 7.150 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-04-04 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-04-02 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-03-27 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-03-24 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 0 |
| 2025-03-20 | 7.700 | 7.700 | 7.050 | 7.050 | 7.050 | 0 |
| 2025-03-17 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-03-13 | 7.500 | 7.500 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-03-12 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-03-11 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-03-06 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2025-03-05 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 0 |
| 2025-03-04 | 6.500 | 6.950 | 6.350 | 6.950 | 6.950 | 0 |
| 2025-03-03 | 7.050 | 7.050 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-02-28 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-02-27 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-02-25 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-02-24 | 7.800 | 7.800 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-02-21 | 7.600 | 7.800 | 7.600 | 7.800 | 7.800 | 0 |
| 2025-02-20 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-02-19 | 7.300 | 7.600 | 7.300 | 7.600 | 7.600 | 0 |
| 2025-02-18 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 0 |
| 2025-02-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-02-10 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-02-06 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 0 |
| 2025-02-05 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-01-31 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-01-28 | 7.350 | 7.500 | 7.350 | 7.500 | 7.500 | 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.