Luka Rijeka d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-07-22 | 7.750 | 7.900 | 7.750 | 7.900 | 7.900 | 0 |
| 2024-07-17 | 7.850 | 7.850 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-07-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-07-15 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 0 |
| 2024-07-12 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-07-11 | 7.750 | 7.750 | 7.600 | 7.600 | 7.600 | 0 |
| 2024-07-05 | 7.800 | 7.800 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-07-04 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-07-02 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-07-01 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-06-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-06-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-06-21 | 7.800 | 7.800 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-06-19 | 7.850 | 7.850 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-06-17 | 7.800 | 7.950 | 7.800 | 7.900 | 7.900 | 0 |
| 2024-06-14 | 7.850 | 7.850 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-06-10 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-06-06 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-06-05 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 0 |
| 2024-05-31 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-05-29 | 7.850 | 7.850 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-05-27 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-05-23 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-05-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-05-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-05-13 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-05-10 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-05-09 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-05-08 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-05-07 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-05-03 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-05-02 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-04-25 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-04-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-04-23 | 8.100 | 8.100 | 7.850 | 8.000 | 8.000 | 0 |
| 2024-04-22 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2024-04-12 | 8.050 | 8.050 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-04-11 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-04-08 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2024-04-04 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2024-04-03 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2024-04-02 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2024-03-25 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2024-03-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-03-19 | 8.050 | 8.050 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-03-12 | 8.250 | 8.400 | 8.250 | 8.400 | 8.400 | 0 |
| 2024-03-04 | 8.350 | 8.350 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-03-01 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2024-02-29 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-02-27 | 8.000 | 8.150 | 8.000 | 8.150 | 8.150 | 0 |
| 2024-02-26 | 8.100 | 8.150 | 8.100 | 8.150 | 8.150 | 0 |
| 2024-02-23 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 0 |
| 2024-02-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-02-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-02-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-02-14 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-02-13 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-02-09 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-02-08 | 8.250 | 8.400 | 8.250 | 8.400 | 8.400 | 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.