Zagrebacka Banka d.d. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	16.900	16.900	16.800	16.900	16.900	1,329
2024-05-02	2.660	2.680	2.660	2.680	2.680	0
2024-04-30	2.580	2.660	2.580	2.660	2.660	0
2024-04-29	16.750	16.750	16.600	16.600	16.600	4,646
2024-04-26	2.360	2.360	2.360	2.360	2.360	0
2024-04-25	16.700	16.750	16.550	16.650	16.650	4,586
2024-04-24	16.750	16.750	16.500	16.700	16.700	2,681
2024-04-23	16.900	16.900	16.850	16.850	16.850	4,201
2024-04-22	16.850	16.850	16.750	16.850	16.850	2,012
2024-04-19	16.950	17.000	16.600	16.900	16.900	6,667
2024-04-18	17.100	17.100	16.800	16.950	16.950	4,680
2024-04-16	2.420	2.420	2.400	2.400	2.400	0
2024-04-15	18.350	18.450	18.350	18.400	18.400	17,257
2024-04-12	18.450	18.450	18.350	18.350	18.350	3,291
2024-04-11	18.400	18.400	18.250	18.250	18.250	4,679
2024-04-10	18.300	18.500	18.300	18.450	18.450	13,906
2024-04-09	18.300	18.300	18.250	18.250	18.250	4,085
2024-04-08	18.250	18.300	18.200	18.300	18.300	2,672
2024-04-05	18.250	18.250	18.200	18.200	18.200	3,015
2024-04-04	18.250	18.250	18.200	18.250	18.250	1,688
2024-04-03	18.200	18.250	18.150	18.200	18.200	2,286
2024-04-02	18.250	18.250	18.200	18.200	18.200	2,468
2024-03-28	18.200	18.250	18.150	18.200	18.200	3,102
2024-03-27	2.520	2.520	2.520	2.520	2.520	0
2024-03-26	18.250	18.250	18.100	18.100	18.100	3,182
2024-03-25	18.250	18.250	18.200	18.200	18.200	1,217
2024-03-22	18.200	18.250	18.100	18.250	18.250	4,015
2024-03-21	18.150	18.200	18.150	18.150	18.150	1,218
2024-03-20	17.850	18.150	17.850	18.000	18.000	24,975
2024-03-19	17.800	17.800	17.700	17.800	17.800	7,020
2024-03-18	2.420	2.420	2.420	2.420	2.420	0
2024-03-15	18.000	18.000	17.850	17.950	17.950	3,206
2024-03-14	17.950	17.950	17.700	17.950	17.950	9,366
2024-03-13	2.540	2.540	2.540	2.540	2.540	0
2024-03-12	18.100	18.100	17.850	17.900	17.900	3,647
2024-03-11	2.500	2.500	2.500	2.500	2.500	0
2024-03-08	18.200	18.200	18.100	18.200	18.200	829
2024-03-07	17.950	18.200	17.950	18.200	18.200	17,017
2024-03-06	2.500	2.500	2.500	2.500	2.500	0
2024-03-05	17.750	17.900	17.600	17.900	17.900	17,775
2024-03-04	2.520	2.520	2.520	2.520	2.520	0
2024-03-01	16.950	17.000	16.700	17.000	17.000	19,276
2024-02-29	17.500	17.600	16.800	17.000	17.000	29,393
2024-02-28	18.750	18.800	18.000	18.000	18.000	7,729
2024-02-27	19.000	19.000	18.650	18.750	18.750	12,944
2024-02-26	18.800	19.150	18.750	19.000	19.000	16,029
2024-02-23	18.800	18.800	18.700	18.800	18.800	4,232
2024-02-22	2.680	2.680	2.680	2.680	2.680	0
2024-02-21	18.600	18.750	18.600	18.750	18.750	2,821
2024-02-20	18.600	18.750	18.600	18.750	18.750	823
2024-02-19	18.700	18.750	18.700	18.750	18.750	3,884
2024-02-16	18.650	18.700	18.650	18.700	18.700	1,997
2024-02-15	18.650	18.700	18.550	18.650	18.650	4,062
2024-02-14	18.650	18.700	18.300	18.700	18.700	2,711
2024-02-13	18.650	18.750	18.600	18.750	18.750	6,974
2024-02-12	18.650	18.700	18.600	18.650	18.650	5,247
2024-02-09	18.400	18.700	18.350	18.600	18.600	3,917
2024-02-08	17.900	18.400	17.900	18.350	18.350	17,344
2024-02-07	17.800	17.900	17.750	17.900	17.900	5,679
2024-02-06	17.750	17.900	17.750	17.800	17.800	9,945

← NewerPage 10 of 20 · 1,168 trading daysOlder →

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.