Luka Rijeka d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-07 | 8.350 | 8.350 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-02-06 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-02-05 | 8.400 | 8.400 | 8.350 | 8.350 | 8.350 | 0 |
| 2024-02-01 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2024-01-29 | 8.150 | 8.350 | 8.150 | 8.350 | 8.350 | 0 |
| 2024-01-25 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2024-01-24 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2024-01-23 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2024-01-17 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 0 |
| 2024-01-11 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2024-01-10 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-01-09 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 0 |
| 2024-01-05 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2024-01-04 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 0 |
| 2024-01-02 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2023-12-27 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2023-12-22 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2023-12-19 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2023-12-18 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2023-12-14 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2023-12-11 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2023-12-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2023-12-01 | 8.950 | 8.950 | 8.900 | 8.900 | 8.900 | 0 |
| 2023-11-30 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2023-11-29 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2023-11-24 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-11-22 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2023-11-21 | 8.400 | 8.400 | 8.350 | 8.350 | 8.350 | 0 |
| 2023-11-20 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2023-11-17 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2023-11-16 | 8.400 | 8.400 | 8.350 | 8.350 | 8.350 | 0 |
| 2023-11-15 | 8.350 | 8.350 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-11-14 | 8.500 | 8.500 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-11-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-11-10 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-11-06 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2023-11-03 | 8.550 | 8.550 | 8.450 | 8.450 | 8.450 | 0 |
| 2023-11-02 | 8.500 | 8.500 | 8.450 | 8.450 | 8.450 | 0 |
| 2023-10-31 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-10-30 | 8.800 | 8.800 | 8.550 | 8.550 | 8.550 | 0 |
| 2023-10-27 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2023-10-26 | 8.750 | 8.900 | 8.750 | 8.900 | 8.900 | 0 |
| 2023-10-25 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2023-10-23 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2023-10-20 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2023-10-18 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-10-16 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-10-13 | 8.750 | 8.900 | 8.750 | 8.900 | 8.900 | 0 |
| 2023-10-12 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2023-10-11 | 8.850 | 8.850 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-10-10 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2023-10-09 | 8.800 | 8.800 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-10-04 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-10-03 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2023-09-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-09-27 | 9.050 | 9.150 | 9.000 | 9.150 | 9.150 | 0 |
| 2023-09-25 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2023-09-22 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2023-09-21 | 9.300 | 9.450 | 9.300 | 9.450 | 9.450 | 0 |
| 2023-09-18 | 9.300 | 9.300 | 9.200 | 9.200 | 9.200 | 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.