Zagrebacka Banka d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 8.550 | 8.570 | 8.550 | 8.570 | 8.570 | 490 |
| 2022-05-19 | 8.570 | 8.570 | 8.490 | 8.570 | 8.570 | 897 |
| 2022-05-18 | 8.570 | 8.630 | 8.550 | 8.550 | 8.550 | 1,565 |
| 2022-05-17 | 8.630 | 8.630 | 8.570 | 8.570 | 8.570 | 1,910 |
| 2022-05-16 | 3.111 | 3.111 | 3.111 | 3.111 | 3.111 | 0 |
| 2022-05-13 | 3.085 | 3.085 | 3.085 | 3.085 | 3.085 | 0 |
| 2022-05-12 | 8.650 | 8.650 | 8.520 | 8.630 | 8.630 | 7,367 |
| 2022-05-11 | 8.550 | 8.650 | 8.550 | 8.630 | 8.630 | 3,250 |
| 2022-05-10 | 8.550 | 8.570 | 8.550 | 8.570 | 8.570 | 686 |
| 2022-05-09 | 8.570 | 8.570 | 8.490 | 8.490 | 8.490 | 3,073 |
| 2022-05-06 | 8.550 | 8.600 | 8.490 | 8.600 | 8.600 | 5,073 |
| 2022-05-05 | 2.812 | 2.812 | 2.812 | 2.812 | 2.812 | 0 |
| 2022-05-04 | 8.630 | 8.630 | 8.570 | 8.600 | 8.600 | 340 |
| 2022-05-03 | 8.600 | 8.630 | 8.520 | 8.630 | 8.630 | 6,082 |
| 2022-05-02 | 8.760 | 8.760 | 8.600 | 8.600 | 8.600 | 2,184 |
| 2022-04-29 | 8.630 | 8.760 | 8.630 | 8.760 | 8.760 | 4,402 |
| 2022-04-28 | 8.630 | 8.730 | 8.630 | 8.630 | 8.630 | 5,422 |
| 2022-04-27 | 8.680 | 8.790 | 8.470 | 8.570 | 8.570 | 15,565 |
| 2022-04-26 | 8.570 | 8.650 | 8.390 | 8.550 | 8.550 | 15,874 |
| 2022-04-25 | 8.730 | 8.730 | 8.600 | 8.630 | 8.630 | 8,531 |
| 2022-04-22 | 8.760 | 8.790 | 8.730 | 8.760 | 8.760 | 2,517 |
| 2022-04-21 | 8.650 | 8.790 | 8.630 | 8.790 | 8.790 | 3,095 |
| 2022-04-20 | 8.790 | 8.810 | 8.650 | 8.650 | 8.650 | 3,402 |
| 2022-04-19 | 8.810 | 8.840 | 8.810 | 8.840 | 8.840 | 430 |
| 2022-04-14 | 8.870 | 8.870 | 8.840 | 8.840 | 8.840 | 738 |
| 2022-04-13 | 8.710 | 8.890 | 8.550 | 8.840 | 8.840 | 21,835 |
| 2022-04-12 | 9.580 | 9.640 | 9.240 | 9.420 | 9.420 | 23,310 |
| 2022-04-11 | 9.450 | 9.560 | 9.450 | 9.560 | 9.560 | 22,628 |
| 2022-04-08 | 9.450 | 9.450 | 9.420 | 9.420 | 9.420 | 12,562 |
| 2022-04-07 | 9.420 | 9.450 | 9.400 | 9.420 | 9.420 | 22,314 |
| 2022-04-06 | 9.420 | 9.420 | 9.400 | 9.400 | 9.400 | 23,491 |
| 2022-04-05 | 9.420 | 9.420 | 9.290 | 9.420 | 9.420 | 2,620 |
| 2022-04-04 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 6,425 |
| 2022-04-01 | 9.450 | 9.450 | 9.320 | 9.320 | 9.320 | 1,989 |
| 2022-03-31 | 9.420 | 9.450 | 9.420 | 9.450 | 9.450 | 2,796 |
| 2022-03-30 | 9.450 | 9.480 | 9.370 | 9.420 | 9.420 | 9,369 |
| 2022-03-29 | 2.902 | 2.902 | 2.902 | 2.902 | 2.902 | 0 |
| 2022-03-28 | 9.400 | 9.420 | 9.210 | 9.420 | 9.420 | 5,263 |
| 2022-03-25 | 9.210 | 9.400 | 9.210 | 9.400 | 9.400 | 954 |
| 2022-03-24 | 9.400 | 9.420 | 9.180 | 9.180 | 9.180 | 4,227 |
| 2022-03-23 | 9.420 | 9.420 | 9.260 | 9.290 | 9.290 | 11,196 |
| 2022-03-22 | 9.450 | 9.450 | 9.320 | 9.420 | 9.420 | 16,079 |
| 2022-03-21 | 9.260 | 9.480 | 9.260 | 9.450 | 9.450 | 32,237 |
| 2022-03-18 | 9.210 | 9.240 | 9.180 | 9.210 | 9.210 | 5,804 |
| 2022-03-17 | 9.130 | 9.160 | 9.030 | 9.160 | 9.160 | 8,634 |
| 2022-03-16 | 3.038 | 3.144 | 3.038 | 3.144 | 3.144 | 0 |
| 2022-03-15 | 9.000 | 9.160 | 9.000 | 9.030 | 9.030 | 9,460 |
| 2022-03-14 | 9.080 | 9.160 | 9.030 | 9.030 | 9.030 | 14,844 |
| 2022-03-11 | 8.970 | 9.050 | 8.970 | 9.000 | 9.000 | 24,745 |
| 2022-03-10 | 8.950 | 9.000 | 8.870 | 8.920 | 8.920 | 18,926 |
| 2022-03-09 | 8.840 | 9.030 | 8.790 | 8.950 | 8.950 | 20,391 |
| 2022-03-08 | 8.870 | 8.870 | 8.730 | 8.840 | 8.840 | 4,165 |
| 2022-03-07 | 2.514 | 2.990 | 2.514 | 2.990 | 2.990 | 0 |
| 2022-03-04 | 2.911 | 2.911 | 2.911 | 2.911 | 2.911 | 0 |
| 2022-03-03 | 8.950 | 8.950 | 8.760 | 8.890 | 8.890 | 25,859 |
| 2022-03-02 | 8.840 | 8.950 | 8.810 | 8.950 | 8.950 | 4,106 |
| 2022-03-01 | 9.030 | 9.030 | 8.790 | 8.790 | 8.790 | 18,144 |
| 2022-02-28 | 9.080 | 9.080 | 8.810 | 9.030 | 9.030 | 8,343 |
| 2022-02-25 | 9.030 | 9.080 | 8.890 | 9.030 | 9.030 | 20,199 |
| 2022-02-24 | 9.030 | 9.100 | 8.630 | 9.030 | 9.030 | 18,556 |
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.