Luka Rijeka d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-01-23 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-01-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-01-21 | 5.700 | 7.000 | 5.700 | 7.000 | 7.000 | 0 |
| 2025-01-17 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2025-01-14 | 7.450 | 7.500 | 7.450 | 7.500 | 7.500 | 0 |
| 2025-01-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-01-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-01-09 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2025-01-08 | 6.900 | 7.450 | 6.900 | 7.450 | 7.450 | 0 |
| 2024-12-30 | 7.100 | 7.100 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-12-27 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2024-12-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-12-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-12-13 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-12-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-12-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-12-05 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 0 |
| 2024-11-25 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-11-22 | 7.650 | 7.650 | 7.550 | 7.550 | 7.550 | 0 |
| 2024-11-21 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-11-20 | 7.600 | 7.650 | 7.600 | 7.650 | 7.650 | 0 |
| 2024-11-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2024-11-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2024-11-14 | 7.550 | 7.650 | 7.500 | 7.650 | 7.650 | 0 |
| 2024-11-13 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 0 |
| 2024-11-12 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 0 |
| 2024-11-11 | 7.700 | 7.800 | 7.600 | 7.800 | 7.800 | 0 |
| 2024-11-08 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-11-07 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-11-06 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-10-31 | 7.750 | 7.750 | 7.700 | 7.750 | 7.750 | 0 |
| 2024-10-28 | 7.800 | 7.800 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-10-24 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-10-23 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-10-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-10-18 | 7.950 | 7.950 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-10-17 | 7.950 | 7.950 | 7.750 | 7.950 | 7.950 | 0 |
| 2024-10-14 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-10-09 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-10-08 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-10-02 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-09-25 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-09-18 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-09-16 | 7.750 | 7.750 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-09-11 | 7.900 | 7.900 | 7.650 | 7.800 | 7.800 | 0 |
| 2024-09-05 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-09-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-08-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-27 | 8.050 | 8.050 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-26 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 0 |
| 2024-08-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-08-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-08-20 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 0 |
| 2024-08-14 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-13 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-08 | 7.800 | 7.800 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-08-06 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-08-02 | 7.850 | 7.950 | 7.850 | 7.900 | 7.900 | 0 |
| 2024-08-01 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 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.