Zagrebacka Banka d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 8.528 | 8.634 | 8.528 | 8.634 | 8.634 | 0 |
| 2022-05-23 | 8.631 | 8.631 | 8.605 | 8.605 | 8.605 | 0 |
| 2022-05-20 | 8.547 | 8.573 | 8.547 | 8.573 | 8.573 | 0 |
| 2022-05-19 | 8.571 | 8.571 | 8.491 | 8.571 | 8.571 | 0 |
| 2022-05-18 | 8.577 | 8.630 | 8.550 | 8.550 | 8.550 | 0 |
| 2022-05-17 | 8.636 | 8.636 | 8.582 | 8.582 | 8.582 | 0 |
| 2022-05-16 | 8.481 | 8.640 | 8.481 | 8.640 | 8.640 | 0 |
| 2022-05-13 | 8.510 | 8.536 | 8.510 | 8.510 | 8.510 | 0 |
| 2022-05-12 | 8.667 | 8.667 | 8.534 | 8.640 | 8.640 | 0 |
| 2022-05-11 | 8.550 | 8.657 | 8.550 | 8.630 | 8.630 | 0 |
| 2022-05-10 | 8.546 | 8.572 | 8.546 | 8.572 | 8.572 | 0 |
| 2022-05-09 | 8.575 | 8.575 | 8.495 | 8.495 | 8.495 | 0 |
| 2022-05-06 | 8.546 | 8.599 | 8.493 | 8.599 | 8.599 | 0 |
| 2022-05-05 | 8.596 | 8.623 | 8.543 | 8.623 | 8.623 | 0 |
| 2022-05-04 | 8.607 | 8.607 | 8.554 | 8.581 | 8.581 | 0 |
| 2022-05-03 | 8.573 | 8.599 | 8.493 | 8.599 | 8.599 | 0 |
| 2022-05-02 | 8.733 | 8.733 | 8.574 | 8.574 | 8.574 | 0 |
| 2022-04-29 | 8.588 | 8.720 | 8.588 | 8.720 | 8.720 | 0 |
| 2022-04-28 | 8.585 | 8.691 | 8.585 | 8.585 | 8.585 | 0 |
| 2022-04-27 | 8.648 | 8.754 | 8.437 | 8.542 | 8.542 | 0 |
| 2022-04-26 | 8.545 | 8.624 | 8.359 | 8.518 | 8.518 | 0 |
| 2022-04-25 | 8.696 | 8.696 | 8.564 | 8.590 | 8.590 | 0 |
| 2022-04-22 | 8.732 | 8.759 | 8.706 | 8.732 | 8.732 | 0 |
| 2022-04-21 | 8.620 | 8.752 | 8.593 | 8.752 | 8.752 | 0 |
| 2022-04-20 | 8.757 | 8.783 | 8.624 | 8.624 | 8.624 | 0 |
| 2022-04-19 | 8.780 | 8.807 | 8.780 | 8.807 | 8.807 | 0 |
| 2022-04-14 | 8.829 | 8.829 | 8.803 | 8.803 | 8.803 | 0 |
| 2022-04-13 | 8.690 | 8.876 | 8.531 | 8.823 | 8.823 | 0 |
| 2022-04-12 | 9.562 | 9.615 | 9.217 | 9.403 | 9.403 | 0 |
| 2022-04-11 | 9.429 | 9.534 | 9.429 | 9.534 | 9.534 | 0 |
| 2022-04-08 | 9.430 | 9.430 | 9.404 | 9.404 | 9.404 | 0 |
| 2022-04-07 | 9.395 | 9.421 | 9.368 | 9.395 | 9.395 | 0 |
| 2022-04-06 | 9.410 | 9.410 | 9.383 | 9.383 | 9.383 | 0 |
| 2022-04-05 | 9.412 | 9.412 | 9.280 | 9.412 | 9.412 | 0 |
| 2022-04-04 | 9.415 | 9.415 | 9.415 | 9.415 | 9.415 | 0 |
| 2022-04-01 | 9.424 | 9.424 | 9.292 | 9.292 | 9.292 | 0 |
| 2022-03-31 | 9.371 | 9.397 | 9.371 | 9.397 | 9.397 | 0 |
| 2022-03-30 | 9.405 | 9.431 | 9.326 | 9.379 | 9.379 | 0 |
| 2022-03-29 | 9.367 | 9.393 | 9.367 | 9.393 | 9.393 | 0 |
| 2022-03-28 | 9.345 | 9.372 | 9.160 | 9.372 | 9.372 | 0 |
| 2022-03-25 | 9.162 | 9.346 | 9.162 | 9.346 | 9.346 | 0 |
| 2022-03-24 | 9.349 | 9.375 | 9.138 | 9.138 | 9.138 | 0 |
| 2022-03-23 | 9.379 | 9.379 | 9.220 | 9.247 | 9.247 | 0 |
| 2022-03-22 | 9.399 | 9.399 | 9.267 | 9.372 | 9.372 | 0 |
| 2022-03-21 | 9.215 | 9.426 | 9.215 | 9.400 | 9.400 | 0 |
| 2022-03-18 | 9.169 | 9.196 | 9.143 | 9.169 | 9.169 | 0 |
| 2022-03-17 | 9.085 | 9.111 | 8.979 | 9.111 | 9.111 | 0 |
| 2022-03-16 | 8.982 | 9.035 | 8.982 | 8.982 | 8.982 | 0 |
| 2022-03-15 | 8.954 | 9.112 | 8.954 | 8.980 | 8.980 | 0 |
| 2022-03-14 | 9.036 | 9.115 | 8.983 | 8.983 | 8.983 | 0 |
| 2022-03-11 | 8.924 | 9.003 | 8.924 | 8.951 | 8.951 | 0 |
| 2022-03-10 | 8.908 | 8.961 | 8.829 | 8.882 | 8.882 | 0 |
| 2022-03-09 | 8.810 | 8.995 | 8.757 | 8.915 | 8.915 | 0 |
| 2022-03-08 | 8.820 | 8.820 | 8.688 | 8.793 | 8.793 | 0 |
| 2022-03-07 | 8.785 | 8.864 | 8.600 | 8.653 | 8.653 | 0 |
| 2022-03-04 | 8.812 | 8.998 | 8.812 | 8.839 | 8.839 | 0 |
| 2022-03-03 | 8.911 | 8.911 | 8.726 | 8.858 | 8.858 | 0 |
| 2022-03-02 | 8.805 | 8.911 | 8.778 | 8.911 | 8.911 | 0 |
| 2022-03-01 | 8.986 | 8.986 | 8.748 | 8.748 | 8.748 | 0 |
| 2022-02-28 | 9.052 | 9.052 | 8.788 | 8.999 | 8.999 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-15 | 1.2700 EUR |
| 2025-04-14 | 1.4000 EUR |
| 2024-04-16 | 1.4000 EUR |
| 2023-04-12 | 1.6900 EUR |
| 2022-04-13 | 0.8304 EUR |
| 2019-04-16 | 0.7785 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.