Zagrebacka Banka d.d. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	2.600	2.700	2.600	2.700	2.700	0
2024-02-02	2.520	2.520	2.520	2.520	2.520	0
2024-02-01	2.500	2.500	2.500	2.500	2.500	0
2024-01-31	17.300	17.350	17.100	17.300	17.300	11,329
2024-01-30	2.500	2.500	2.500	2.500	2.500	0
2024-01-29	16.800	16.900	16.700	16.850	16.850	16,197
2024-01-26	2.500	2.500	2.500	2.500	2.500	0
2024-01-25	2.560	2.560	2.500	2.500	2.500	0
2024-01-24	2.500	2.560	2.500	2.560	2.560	0
2024-01-23	15.900	15.950	15.800	15.950	15.950	3,903
2024-01-22	15.950	15.950	15.800	15.900	15.900	4,014
2024-01-19	15.750	15.950	15.550	15.950	15.950	6,313
2024-01-18	15.900	15.900	15.250	15.500	15.500	4,387
2024-01-17	15.950	15.950	15.900	15.900	15.900	1,156
2024-01-16	2.500	2.580	2.480	2.580	2.580	0
2024-01-15	15.750	15.800	15.750	15.800	15.800	7,543
2024-01-12	2.600	2.600	2.600	2.600	2.600	0
2024-01-11	15.500	15.750	15.500	15.750	15.750	3,657
2024-01-10	2.520	2.600	2.500	2.500	2.500	0
2024-01-09	2.600	2.600	2.600	2.600	2.600	0
2024-01-08	15.300	15.300	15.050	15.100	15.100	8,260
2024-01-05	15.250	15.300	15.250	15.300	15.300	5,972
2024-01-04	15.250	15.250	15.200	15.250	15.250	2,761
2024-01-03	2.540	2.540	2.500	2.500	2.500	0
2024-01-02	15.000	15.000	14.950	15.000	15.000	14,521
2023-12-29	14.800	15.000	14.800	15.000	15.000	4,616
2023-12-28	2.760	2.760	2.760	2.760	2.760	0
2023-12-27	14.900	14.950	14.900	14.950	14.950	1,190
2023-12-22	2.740	2.740	2.500	2.500	2.500	0
2023-12-21	2.520	2.520	2.520	2.520	2.520	0
2023-12-20	2.520	2.520	2.500	2.500	2.500	0
2023-12-19	14.100	14.200	14.100	14.100	14.100	2,754
2023-12-18	14.000	14.100	13.900	14.000	14.000	1,294
2023-12-15	14.000	14.100	13.950	14.100	14.100	5,870
2023-12-14	14.000	14.000	13.950	14.000	14.000	1,502
2023-12-13	13.900	14.000	13.900	14.000	14.000	2,130
2023-12-12	2.640	2.640	2.500	2.500	2.500	0
2023-12-11	13.950	13.950	13.900	13.950	13.950	1,967
2023-12-08	13.900	13.900	13.800	13.900	13.900	186
2023-12-07	13.850	13.900	13.800	13.900	13.900	1,397
2023-12-06	14.000	14.000	13.800	13.950	13.950	5,130
2023-12-05	2.660	2.800	2.660	2.800	2.800	0
2023-12-04	13.650	13.700	13.650	13.650	13.650	2,598
2023-12-01	13.550	13.600	13.450	13.550	13.550	2,295
2023-11-30	13.700	13.700	13.450	13.450	13.450	1,538
2023-11-29	2.640	2.640	2.640	2.640	2.640	0
2023-11-28	2.640	2.640	2.640	2.640	2.640	0
2023-11-27	2.600	2.600	2.560	2.560	2.560	0
2023-11-24	13.150	13.500	13.150	13.400	13.400	3,674
2023-11-23	12.800	13.200	12.800	13.100	13.100	13,393
2023-11-22	12.600	12.750	12.600	12.750	12.750	2,226
2023-11-21	12.650	12.650	12.600	12.650	12.650	294
2023-11-20	12.400	12.650	12.350	12.650	12.650	3,359
2023-11-17	12.500	12.500	12.350	12.500	12.500	21,550
2023-11-16	2.660	2.660	2.660	2.660	2.660	0
2023-11-15	12.500	12.600	12.450	12.550	12.550	13,570
2023-11-14	12.650	12.650	12.500	12.550	12.550	9,734
2023-11-13	12.650	12.650	12.600	12.600	12.600	4,074
2023-11-10	12.550	12.650	12.500	12.650	12.650	4,452
2023-11-09	12.600	12.600	12.550	12.550	12.550	2,298

← NewerPage 11 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.