Zagrebacka Banka d.d. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	12.650	12.650	12.600	12.600	12.600	2,313
2023-11-07	2.680	2.680	2.680	2.680	2.680	0
2023-11-06	12.650	12.650	12.400	12.500	12.500	20,574
2023-11-03	2.680	2.680	2.640	2.640	2.640	0
2023-11-02	12.600	12.650	12.550	12.650	12.650	3,790
2023-10-31	2.700	2.700	2.680	2.680	2.680	0
2023-10-30	12.600	12.700	12.500	12.550	12.550	2,830
2023-10-27	12.450	12.700	12.450	12.700	12.700	3,417
2023-10-26	12.700	12.700	12.500	12.500	12.500	12,824
2023-10-25	2.740	2.740	2.740	2.740	2.740	0
2023-10-24	2.940	2.960	2.940	2.960	2.960	0
2023-10-23	12.550	12.700	12.450	12.700	12.700	3,011
2023-10-20	12.650	12.650	12.300	12.550	12.550	3,088
2023-10-19	12.600	12.650	12.500	12.650	12.650	2,926
2023-10-18	2.760	2.960	2.760	2.960	2.960	0
2023-10-17	2.760	2.760	2.760	2.760	2.760	0
2023-10-16	2.680	2.680	2.680	2.680	2.680	0
2023-10-13	12.500	12.500	12.250	12.400	12.400	8,687
2023-10-12	12.500	12.500	12.450	12.500	12.500	1,183
2023-10-11	12.450	12.500	12.400	12.500	12.500	4,852
2023-10-10	12.550	12.550	12.500	12.500	12.500	4,844
2023-10-09	12.650	12.650	12.400	12.450	12.450	4,553
2023-10-06	12.700	12.700	12.600	12.700	12.700	3,050
2023-10-05	12.500	12.700	12.500	12.700	12.700	3,265
2023-10-04	2.720	2.720	2.700	2.700	2.700	0
2023-10-03	12.650	12.650	12.500	12.500	12.500	6,798
2023-10-02	12.700	12.700	12.550	12.650	12.650	2,890
2023-09-29	2.700	2.700	2.700	2.700	2.700	0
2023-09-28	2.700	2.700	2.700	2.700	2.700	0
2023-09-27	2.880	2.880	2.840	2.860	2.860	0
2023-09-26	2.720	2.720	2.700	2.700	2.700	0
2023-09-25	12.650	12.700	12.650	12.650	12.650	2,008
2023-09-22	12.700	12.700	12.650	12.650	12.650	2,335
2023-09-21	12.800	12.800	12.700	12.700	12.700	5,194
2023-09-20	12.750	12.750	12.700	12.700	12.700	3,792
2023-09-19	12.750	12.750	12.700	12.750	12.750	19,820
2023-09-18	2.720	2.720	2.720	2.720	2.720	0
2023-09-15	2.760	2.760	2.760	2.760	2.760	0
2023-09-14	2.720	2.720	2.700	2.720	2.720	0
2023-09-13	2.700	2.700	2.700	2.700	2.700	0
2023-09-12	12.900	12.950	12.750	12.750	12.750	3,943
2023-09-11	2.740	2.740	2.740	2.740	2.740	0
2023-09-08	12.850	12.950	12.750	12.800	12.800	4,785
2023-09-07	12.950	12.950	12.850	12.950	12.950	4,260
2023-09-06	12.950	12.950	12.850	12.850	12.850	1,365
2023-09-05	2.740	2.740	2.740	2.740	2.740	0
2023-09-04	12.900	13.000	12.750	12.750	12.750	8,709
2023-09-01	2.720	2.720	2.720	2.720	2.720	0
2023-08-31	2.700	2.960	2.700	2.700	2.700	0
2023-08-30	12.950	13.000	12.900	12.950	12.950	1,871
2023-08-29	3.000	3.000	3.000	3.000	3.000	0
2023-08-28	13.150	13.150	12.950	13.000	13.000	6,524
2023-08-25	13.100	13.150	13.050	13.150	13.150	3,571
2023-08-24	13.050	13.150	13.050	13.150	13.150	2,586
2023-08-23	13.200	13.200	12.900	12.950	12.950	3,369
2023-08-22	13.350	13.350	13.200	13.200	13.200	517
2023-08-21	13.150	13.400	13.150	13.350	13.350	2,434
2023-08-18	13.100	13.200	13.000	13.200	13.200	2,224
2023-08-17	13.200	13.200	12.950	13.100	13.100	4,677
2023-08-16	13.250	13.350	13.050	13.050	13.050	3,573

← NewerPage 12 of 20 · 1,170 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.