Zagrebacka Banka d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 10.300 | 10.300 | 10.200 | 10.200 | 10.200 | 2,831 |
| 2023-02-14 | 10.200 | 10.350 | 10.200 | 10.350 | 10.350 | 1,474 |
| 2023-02-13 | 3.980 | 4.080 | 3.700 | 4.080 | 4.080 | 0 |
| 2023-02-10 | 9.900 | 10.050 | 9.820 | 9.820 | 9.820 | 2,362 |
| 2023-02-09 | 9.800 | 9.880 | 9.800 | 9.880 | 9.880 | 8,014 |
| 2023-02-08 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 155 |
| 2023-02-07 | 3.840 | 4.420 | 3.840 | 4.420 | 4.420 | 0 |
| 2023-02-06 | 3.700 | 3.860 | 3.700 | 3.860 | 3.860 | 0 |
| 2023-02-03 | 9.800 | 9.820 | 9.760 | 9.760 | 9.760 | 3,691 |
| 2023-02-02 | 9.720 | 9.820 | 9.720 | 9.800 | 9.800 | 987 |
| 2023-02-01 | 9.700 | 9.720 | 9.680 | 9.700 | 9.700 | 4,670 |
| 2023-01-31 | 3.620 | 3.880 | 3.600 | 3.880 | 3.880 | 0 |
| 2023-01-30 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 300 |
| 2023-01-27 | 9.660 | 9.780 | 9.600 | 9.720 | 9.720 | 41,260 |
| 2023-01-26 | 9.440 | 9.880 | 9.400 | 9.540 | 9.540 | 19,960 |
| 2023-01-25 | 3.720 | 3.960 | 3.720 | 3.960 | 3.960 | 0 |
| 2023-01-24 | 9.480 | 9.480 | 9.420 | 9.420 | 9.420 | 1,392 |
| 2023-01-23 | 9.420 | 9.460 | 9.400 | 9.400 | 9.400 | 2,121 |
| 2023-01-20 | 3.920 | 3.980 | 3.920 | 3.980 | 3.980 | 0 |
| 2023-01-19 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-01-17 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2023-01-16 | 3.800 | 3.980 | 3.640 | 3.640 | 3.640 | 0 |
| 2023-01-13 | 9.760 | 9.760 | 9.720 | 9.720 | 9.720 | 1,844 |
| 2023-01-12 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 720 |
| 2023-01-11 | 9.380 | 10.000 | 9.380 | 9.600 | 9.600 | 5,505 |
| 2023-01-10 | 3.680 | 4.460 | 3.680 | 4.460 | 4.460 | 0 |
| 2023-01-09 | 9.360 | 9.400 | 9.220 | 9.320 | 9.320 | 1,271 |
| 2023-01-05 | 9.200 | 9.400 | 9.200 | 9.400 | 9.400 | 3,383 |
| 2023-01-04 | 9.260 | 9.380 | 8.920 | 9.260 | 9.260 | 3,176 |
| 2023-01-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-01-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-28 | 8.521 | 8.547 | 8.494 | 8.547 | 8.547 | 1,987 |
| 2022-12-27 | 3.635 | 3.661 | 3.635 | 3.661 | 3.661 | 0 |
| 2022-12-23 | 8.415 | 8.521 | 8.362 | 8.521 | 8.521 | 2,750 |
| 2022-12-22 | 8.494 | 8.494 | 8.494 | 8.494 | 8.494 | 420 |
| 2022-12-21 | 8.415 | 8.494 | 8.362 | 8.494 | 8.494 | 3,769 |
| 2022-12-20 | 8.362 | 8.415 | 8.362 | 8.415 | 8.415 | 16,945 |
| 2022-12-19 | 8.388 | 8.468 | 8.362 | 8.362 | 8.362 | 2,718 |
| 2022-12-16 | 3.475 | 3.661 | 3.475 | 3.661 | 3.661 | 0 |
| 2022-12-15 | 8.494 | 8.494 | 8.468 | 8.468 | 8.468 | 568 |
| 2022-12-14 | 3.424 | 3.663 | 3.424 | 3.663 | 3.663 | 0 |
| 2022-12-13 | 8.468 | 8.521 | 8.362 | 8.468 | 8.468 | 6,378 |
| 2022-12-12 | 8.388 | 8.388 | 8.362 | 8.362 | 8.362 | 350 |
| 2022-12-09 | 8.441 | 8.521 | 8.388 | 8.521 | 8.521 | 3,320 |
| 2022-12-08 | 3.707 | 3.707 | 3.707 | 3.707 | 3.707 | 0 |
| 2022-12-07 | 8.388 | 8.388 | 8.388 | 8.388 | 8.388 | 1,100 |
| 2022-12-06 | 8.388 | 8.388 | 8.388 | 8.388 | 8.388 | 913 |
| 2022-12-05 | 8.388 | 8.521 | 8.388 | 8.415 | 8.415 | 3,950 |
| 2022-12-02 | 8.494 | 8.521 | 8.335 | 8.521 | 8.521 | 14,400 |
| 2022-12-01 | 3.681 | 3.707 | 3.681 | 3.707 | 3.707 | 0 |
| 2022-11-30 | 3.311 | 3.682 | 3.311 | 3.682 | 3.682 | 0 |
| 2022-11-29 | 8.494 | 8.494 | 8.388 | 8.494 | 8.494 | 500 |
| 2022-11-28 | 8.494 | 8.494 | 8.494 | 8.494 | 8.494 | 108 |
| 2022-11-25 | 3.313 | 3.313 | 3.313 | 3.313 | 3.313 | 0 |
| 2022-11-24 | 8.521 | 8.521 | 8.521 | 8.521 | 8.521 | 328 |
| 2022-11-23 | 3.102 | 3.235 | 3.102 | 3.235 | 3.235 | 0 |
| 2022-11-22 | 3.129 | 3.129 | 3.129 | 3.129 | 3.129 | 0 |
| 2022-11-21 | 8.494 | 8.494 | 8.415 | 8.415 | 8.415 | 9,697 |
| 2022-11-17 | 3.317 | 3.343 | 3.317 | 3.343 | 3.343 | 0 |
| 2022-11-16 | 3.262 | 3.315 | 3.236 | 3.315 | 3.315 | 0 |
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.