Zagrebacka Banka d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 8.388 | 8.627 | 8.362 | 8.494 | 8.494 | 6,494 |
| 2022-11-14 | 8.388 | 8.415 | 8.229 | 8.388 | 8.388 | 522 |
| 2022-11-11 | 8.308 | 8.308 | 8.096 | 8.229 | 8.229 | 13,660 |
| 2022-11-10 | 3.233 | 3.339 | 3.233 | 3.339 | 3.339 | 0 |
| 2022-11-09 | 3.236 | 3.342 | 3.236 | 3.342 | 3.342 | 0 |
| 2022-11-08 | 8.308 | 8.335 | 8.308 | 8.335 | 8.335 | 892 |
| 2022-11-07 | 3.290 | 3.343 | 3.237 | 3.343 | 3.343 | 0 |
| 2022-11-04 | 8.176 | 8.308 | 8.176 | 8.308 | 8.308 | 1,077 |
| 2022-11-03 | 8.308 | 8.308 | 8.043 | 8.176 | 8.176 | 11,881 |
| 2022-11-02 | 8.282 | 8.362 | 8.202 | 8.202 | 8.202 | 20,415 |
| 2022-10-31 | 8.308 | 8.388 | 8.282 | 8.282 | 8.282 | 736 |
| 2022-10-28 | 8.494 | 8.494 | 8.282 | 8.282 | 8.282 | 10,044 |
| 2022-10-27 | 3.372 | 3.372 | 3.372 | 3.372 | 3.372 | 0 |
| 2022-10-26 | 8.441 | 8.441 | 8.388 | 8.415 | 8.415 | 1,243 |
| 2022-10-25 | 3.266 | 3.372 | 3.266 | 3.372 | 3.372 | 0 |
| 2022-10-24 | 8.388 | 8.415 | 8.362 | 8.362 | 8.362 | 9,245 |
| 2022-10-21 | 8.282 | 8.335 | 8.229 | 8.229 | 8.229 | 4,866 |
| 2022-10-20 | 3.422 | 3.422 | 3.422 | 3.422 | 3.422 | 0 |
| 2022-10-19 | 8.415 | 8.415 | 8.229 | 8.362 | 8.362 | 1,599 |
| 2022-10-18 | 8.388 | 8.415 | 8.388 | 8.415 | 8.415 | 720 |
| 2022-10-17 | 3.188 | 3.400 | 3.188 | 3.400 | 3.400 | 0 |
| 2022-10-14 | 8.468 | 8.468 | 8.468 | 8.468 | 8.468 | 1 |
| 2022-10-13 | 8.362 | 8.415 | 8.362 | 8.362 | 8.362 | 3,379 |
| 2022-10-12 | 8.335 | 8.335 | 8.335 | 8.335 | 8.335 | 2,499 |
| 2022-10-11 | 8.229 | 8.229 | 8.202 | 8.202 | 8.202 | 409 |
| 2022-10-10 | 8.335 | 8.335 | 8.229 | 8.282 | 8.282 | 4,450 |
| 2022-10-07 | 3.325 | 3.431 | 3.325 | 3.431 | 3.431 | 0 |
| 2022-10-06 | 3.189 | 3.455 | 3.189 | 3.322 | 3.322 | 0 |
| 2022-10-05 | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | 0 |
| 2022-10-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-10-03 | 3.056 | 3.322 | 3.056 | 3.189 | 3.189 | 0 |
| 2022-09-30 | 8.600 | 8.600 | 8.494 | 8.547 | 8.547 | 7,314 |
| 2022-09-29 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2022-09-28 | 8.627 | 8.627 | 8.547 | 8.600 | 8.600 | 386 |
| 2022-09-27 | 2.629 | 3.187 | 2.629 | 3.187 | 3.187 | 0 |
| 2022-09-26 | 8.600 | 8.627 | 8.521 | 8.627 | 8.627 | 3,211 |
| 2022-09-23 | 8.600 | 8.654 | 8.600 | 8.600 | 8.600 | 4,093 |
| 2022-09-22 | 8.627 | 8.627 | 8.600 | 8.600 | 8.600 | 1,303 |
| 2022-09-21 | 8.654 | 8.654 | 8.600 | 8.654 | 8.654 | 3,973 |
| 2022-09-20 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 100 |
| 2022-09-19 | 8.600 | 8.627 | 8.600 | 8.627 | 8.627 | 5,798 |
| 2022-09-16 | 8.627 | 8.627 | 8.600 | 8.600 | 8.600 | 2,047 |
| 2022-09-15 | 8.627 | 8.680 | 8.627 | 8.680 | 8.680 | 2,195 |
| 2022-09-14 | 8.707 | 8.707 | 8.627 | 8.627 | 8.627 | 366 |
| 2022-09-13 | 8.733 | 8.733 | 8.733 | 8.733 | 8.733 | 940 |
| 2022-09-12 | 8.707 | 8.707 | 8.627 | 8.627 | 8.627 | 3,900 |
| 2022-09-09 | 8.654 | 8.733 | 8.627 | 8.627 | 8.627 | 2,878 |
| 2022-09-08 | 8.707 | 8.733 | 8.707 | 8.733 | 8.733 | 150 |
| 2022-09-07 | 8.733 | 8.733 | 8.733 | 8.733 | 8.733 | 100 |
| 2022-09-06 | 2.490 | 2.929 | 2.490 | 2.929 | 2.929 | 0 |
| 2022-09-05 | 2.289 | 2.289 | 2.289 | 2.289 | 2.289 | 0 |
| 2022-09-02 | 8.733 | 8.760 | 8.654 | 8.654 | 8.654 | 2,968 |
| 2022-09-01 | 8.760 | 8.760 | 8.600 | 8.760 | 8.760 | 3,771 |
| 2022-08-31 | 8.680 | 8.760 | 8.680 | 8.760 | 8.760 | 700 |
| 2022-08-30 | 8.680 | 8.760 | 8.654 | 8.760 | 8.760 | 1,000 |
| 2022-08-29 | 8.707 | 8.707 | 8.680 | 8.680 | 8.680 | 357 |
| 2022-08-26 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2022-08-25 | 8.707 | 8.707 | 8.707 | 8.707 | 8.707 | 7 |
| 2022-08-24 | 8.733 | 8.733 | 8.707 | 8.707 | 8.707 | 2,453 |
| 2022-08-23 | 8.680 | 8.733 | 8.627 | 8.627 | 8.627 | 8,396 |
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.