Zagrebacka Banka d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 8.627 | 8.707 | 8.627 | 8.707 | 8.707 | 545 |
| 2022-08-19 | 8.707 | 8.707 | 8.654 | 8.654 | 8.654 | 700 |
| 2022-08-18 | 8.707 | 8.707 | 8.680 | 8.707 | 8.707 | 1,705 |
| 2022-08-17 | 8.627 | 8.707 | 8.627 | 8.707 | 8.707 | 2,989 |
| 2022-08-16 | 2.264 | 2.264 | 2.264 | 2.264 | 2.264 | 0 |
| 2022-08-12 | 8.600 | 8.654 | 8.600 | 8.654 | 8.654 | 725 |
| 2022-08-11 | 8.654 | 8.654 | 8.627 | 8.627 | 8.627 | 1,228 |
| 2022-08-10 | 8.627 | 8.680 | 8.627 | 8.654 | 8.654 | 5,070 |
| 2022-08-09 | 2.262 | 2.262 | 2.262 | 2.262 | 2.262 | 0 |
| 2022-08-08 | 8.547 | 8.627 | 8.521 | 8.521 | 8.521 | 1,327 |
| 2022-08-04 | 8.600 | 8.627 | 8.600 | 8.627 | 8.627 | 175 |
| 2022-08-03 | 8.627 | 8.627 | 8.521 | 8.521 | 8.521 | 207 |
| 2022-08-02 | 8.547 | 8.547 | 8.521 | 8.547 | 8.547 | 2,174 |
| 2022-08-01 | 8.547 | 8.654 | 8.547 | 8.574 | 8.574 | 1,812 |
| 2022-07-29 | 8.600 | 8.627 | 8.600 | 8.627 | 8.627 | 2,099 |
| 2022-07-28 | 8.627 | 8.627 | 8.600 | 8.600 | 8.600 | 597 |
| 2022-07-27 | 2.262 | 2.262 | 2.262 | 2.262 | 2.262 | 0 |
| 2022-07-26 | 8.574 | 8.600 | 8.574 | 8.600 | 8.600 | 749 |
| 2022-07-25 | 8.600 | 8.627 | 8.521 | 8.521 | 8.521 | 2,140 |
| 2022-07-22 | 8.521 | 8.521 | 8.494 | 8.494 | 8.494 | 2,231 |
| 2022-07-21 | 2.155 | 2.155 | 2.155 | 2.155 | 2.155 | 0 |
| 2022-07-20 | 2.395 | 2.395 | 2.395 | 2.395 | 2.395 | 0 |
| 2022-07-19 | 8.547 | 8.547 | 8.547 | 8.547 | 8.547 | 307 |
| 2022-07-15 | 2.398 | 2.398 | 2.398 | 2.398 | 2.398 | 0 |
| 2022-07-14 | 8.574 | 8.733 | 8.574 | 8.574 | 8.574 | 808 |
| 2022-07-13 | 8.574 | 8.733 | 8.574 | 8.733 | 8.733 | 676 |
| 2022-07-12 | 8.627 | 8.760 | 8.627 | 8.760 | 8.760 | 647 |
| 2022-07-11 | 8.786 | 8.786 | 8.786 | 8.786 | 8.786 | 21 |
| 2022-07-08 | 8.786 | 8.786 | 8.786 | 8.786 | 8.786 | 70 |
| 2022-07-07 | 8.627 | 8.813 | 8.627 | 8.813 | 8.813 | 3,915 |
| 2022-07-06 | 8.627 | 8.760 | 8.627 | 8.760 | 8.760 | 7,009 |
| 2022-07-05 | 8.760 | 8.866 | 8.627 | 8.627 | 8.627 | 3,774 |
| 2022-07-04 | 8.710 | 8.920 | 8.650 | 8.870 | 8.870 | 22,879 |
| 2022-07-01 | 8.550 | 8.630 | 8.550 | 8.630 | 8.630 | 14,294 |
| 2022-06-30 | 8.520 | 8.570 | 8.440 | 8.570 | 8.570 | 2,365 |
| 2022-06-29 | 8.490 | 8.570 | 8.440 | 8.570 | 8.570 | 1,665 |
| 2022-06-28 | 8.390 | 8.600 | 8.360 | 8.490 | 8.490 | 2,479 |
| 2022-06-27 | 8.360 | 8.490 | 8.330 | 8.490 | 8.490 | 6,868 |
| 2022-06-24 | 3.056 | 3.056 | 3.056 | 3.056 | 3.056 | 0 |
| 2022-06-23 | 8.230 | 8.360 | 8.180 | 8.360 | 8.360 | 4,826 |
| 2022-06-21 | 8.260 | 8.310 | 8.260 | 8.310 | 8.310 | 1,810 |
| 2022-06-20 | 2.767 | 2.927 | 2.714 | 2.927 | 2.927 | 0 |
| 2022-06-17 | 2.819 | 2.819 | 2.793 | 2.793 | 2.793 | 0 |
| 2022-06-15 | 3.111 | 3.111 | 2.925 | 2.925 | 2.925 | 0 |
| 2022-06-14 | 3.111 | 3.111 | 3.111 | 3.111 | 3.111 | 0 |
| 2022-06-13 | 8.630 | 8.630 | 8.570 | 8.570 | 8.570 | 4,759 |
| 2022-06-10 | 8.680 | 8.680 | 8.650 | 8.680 | 8.680 | 268 |
| 2022-06-09 | 8.680 | 8.710 | 8.680 | 8.710 | 8.710 | 699 |
| 2022-06-08 | 8.630 | 8.680 | 8.630 | 8.680 | 8.680 | 292 |
| 2022-06-07 | 8.600 | 8.680 | 8.570 | 8.680 | 8.680 | 720 |
| 2022-06-06 | 2.950 | 3.109 | 2.923 | 3.109 | 3.109 | 0 |
| 2022-06-03 | 3.111 | 3.111 | 3.111 | 3.111 | 3.111 | 0 |
| 2022-06-02 | 8.630 | 8.650 | 8.520 | 8.650 | 8.650 | 2,273 |
| 2022-06-01 | 8.650 | 8.680 | 8.630 | 8.650 | 8.650 | 1,051 |
| 2022-05-31 | 8.650 | 8.650 | 8.520 | 8.650 | 8.650 | 1,818 |
| 2022-05-27 | 8.650 | 8.650 | 8.550 | 8.650 | 8.650 | 1,821 |
| 2022-05-26 | 2.814 | 2.814 | 2.814 | 2.814 | 2.814 | 0 |
| 2022-05-25 | 8.550 | 8.710 | 8.550 | 8.710 | 8.710 | 6,260 |
| 2022-05-24 | 8.520 | 8.630 | 8.520 | 8.630 | 8.630 | 1,690 |
| 2022-05-23 | 8.630 | 8.630 | 8.600 | 8.600 | 8.600 | 945 |
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.