Zagrebacka Banka d.d. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	11.150	11.200	11.150	11.200	11.200	1,146
2023-05-15	11.200	11.250	11.100	11.200	11.200	1,743
2023-05-12	11.200	11.200	11.200	11.200	11.200	844
2023-05-11	11.000	11.200	11.000	11.050	11.050	3,095
2023-05-10	10.900	11.000	10.850	10.950	10.950	1,072
2023-05-09	11.000	11.000	10.900	10.900	10.900	954
2023-05-08	3.880	3.880	3.880	3.880	3.880	0
2023-05-05	3.700	3.700	3.700	3.700	3.700	0
2023-05-04	11.000	11.000	10.950	10.950	10.950	330
2023-05-03	11.000	11.000	10.800	11.000	11.000	3,317
2023-05-02	10.900	11.000	10.850	11.000	11.000	1,433
2023-04-28	10.800	11.200	10.800	11.000	11.000	4,490
2023-04-27	3.840	3.880	3.840	3.880	3.880	0
2023-04-26	3.780	3.780	3.640	3.760	3.760	0
2023-04-25	3.700	3.700	3.640	3.640	3.640	0
2023-04-24	3.640	3.640	3.640	3.640	3.640	0
2023-04-21	10.500	10.500	10.400	10.400	10.400	293
2023-04-20	10.350	10.500	10.300	10.500	10.500	1,200
2023-04-19	10.400	10.500	10.400	10.500	10.500	927
2023-04-18	3.700	3.700	3.700	3.700	3.700	0
2023-04-17	10.400	10.450	10.400	10.400	10.400	304
2023-04-14	10.400	10.400	10.250	10.400	10.400	6,303
2023-04-13	10.400	10.500	10.400	10.400	10.400	1,902
2023-04-12	3.860	3.880	3.860	3.880	3.880	0
2023-04-11	12.050	12.200	12.000	12.150	12.150	22,857
2023-04-06	3.620	3.620	3.620	3.620	3.620	0
2023-04-05	3.640	3.900	3.640	3.900	3.900	0
2023-04-04	3.560	3.880	3.540	3.880	3.880	0
2023-04-03	12.000	12.000	11.950	12.000	12.000	8,163
2023-03-31	11.900	12.000	11.800	12.000	12.000	18,129
2023-03-30	12.000	12.000	11.850	11.850	11.850	12,399
2023-03-29	11.900	11.950	11.850	11.950	11.950	5,725
2023-03-28	11.900	11.900	11.850	11.900	11.900	2,451
2023-03-27	11.800	11.900	11.750	11.900	11.900	4,697
2023-03-24	11.900	11.950	11.850	11.850	11.850	5,940
2023-03-23	11.900	11.950	11.850	11.950	11.950	12,247
2023-03-22	11.950	11.950	11.900	11.900	11.900	965
2023-03-21	3.800	3.920	3.800	3.920	3.920	0
2023-03-20	12.000	12.000	11.900	11.950	11.950	5,224
2023-03-17	3.500	3.800	3.500	3.800	3.800	0
2023-03-16	11.850	12.000	11.850	12.000	12.000	5,480
2023-03-15	3.580	3.800	3.580	3.800	3.800	0
2023-03-14	12.000	12.100	11.950	12.100	12.100	10,129
2023-03-13	12.050	12.050	11.950	11.950	11.950	5,519
2023-03-10	12.000	12.100	12.000	12.050	12.050	9,967
2023-03-09	3.520	3.700	3.500	3.700	3.700	0
2023-03-08	3.700	3.700	3.700	3.700	3.700	0
2023-03-07	12.000	12.050	11.950	12.000	12.000	4,269
2023-03-06	12.000	12.000	12.000	12.000	12.000	9,505
2023-03-03	12.000	12.000	11.900	12.000	12.000	3,298
2023-03-02	12.050	12.100	11.900	12.000	12.000	15,197
2023-03-01	12.000	12.100	11.950	12.050	12.050	11,718
2023-02-28	12.000	12.100	12.000	12.050	12.050	7,271
2023-02-27	11.900	12.200	11.900	12.050	12.050	33,634
2023-02-24	10.400	12.000	10.400	11.850	11.850	85,916
2023-02-23	10.300	10.500	10.300	10.400	10.400	1,035
2023-02-22	10.500	10.500	10.400	10.500	10.500	1,633
2023-02-21	10.500	10.500	10.350	10.500	10.500	1,121
2023-02-20	10.300	10.400	10.300	10.400	10.400	250
2023-02-17	10.300	10.400	10.300	10.400	10.400	2,582

← NewerPage 14 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.