Zagrebacka Banka d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 9.030 | 9.400 | 9.030 | 9.290 | 9.290 | 37,912 |
| 2022-02-22 | 2.734 | 2.760 | 2.654 | 2.681 | 2.681 | 0 |
| 2022-02-21 | 9.160 | 9.160 | 9.030 | 9.030 | 9.030 | 3,120 |
| 2022-02-18 | 8.970 | 9.030 | 8.950 | 8.970 | 8.970 | 3,791 |
| 2022-02-17 | 8.970 | 9.000 | 8.920 | 8.920 | 8.920 | 7,068 |
| 2022-02-16 | 8.970 | 9.030 | 8.920 | 8.920 | 8.920 | 9,266 |
| 2022-02-15 | 8.890 | 8.890 | 8.760 | 8.790 | 8.790 | 638 |
| 2022-02-14 | 2.949 | 2.949 | 2.949 | 2.949 | 2.949 | 0 |
| 2022-02-11 | 8.970 | 9.000 | 8.890 | 8.890 | 8.890 | 6,721 |
| 2022-02-10 | 9.030 | 9.030 | 8.890 | 8.890 | 8.890 | 865 |
| 2022-02-09 | 8.890 | 9.030 | 8.890 | 9.030 | 9.030 | 5,332 |
| 2022-02-08 | 8.760 | 8.890 | 8.730 | 8.890 | 8.890 | 925 |
| 2022-02-07 | 8.760 | 8.810 | 8.760 | 8.760 | 8.760 | 3,338 |
| 2022-02-04 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 1,491 |
| 2022-02-03 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 3,494 |
| 2022-02-02 | 8.810 | 8.810 | 8.760 | 8.760 | 8.760 | 1,450 |
| 2022-02-01 | 3.083 | 3.083 | 3.083 | 3.083 | 3.083 | 0 |
| 2022-01-31 | 3.082 | 3.082 | 3.082 | 3.082 | 3.082 | 0 |
| 2022-01-28 | 8.790 | 8.790 | 8.760 | 8.760 | 8.760 | 827 |
| 2022-01-27 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 367 |
| 2022-01-26 | 8.760 | 8.890 | 8.760 | 8.890 | 8.890 | 1,148 |
| 2022-01-25 | 8.650 | 8.840 | 8.630 | 8.840 | 8.840 | 7,493 |
| 2022-01-24 | 8.760 | 8.760 | 8.440 | 8.650 | 8.650 | 4,179 |
| 2022-01-21 | 3.082 | 3.082 | 3.082 | 3.082 | 3.082 | 0 |
| 2022-01-20 | 9.000 | 9.030 | 9.000 | 9.030 | 9.030 | 6,369 |
| 2022-01-19 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 4,413 |
| 2022-01-18 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 13,668 |
| 2022-01-17 | 8.970 | 9.130 | 8.970 | 9.030 | 9.030 | 16,147 |
| 2022-01-14 | 3.245 | 3.245 | 3.245 | 3.245 | 3.245 | 0 |
| 2022-01-13 | 3.218 | 3.218 | 3.218 | 3.218 | 3.218 | 0 |
| 2022-01-12 | 3.083 | 3.083 | 3.057 | 3.057 | 3.057 | 0 |
| 2022-01-11 | 3.111 | 3.111 | 3.084 | 3.084 | 3.084 | 0 |
| 2022-01-10 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 758 |
| 2022-01-07 | 3.191 | 3.191 | 3.191 | 3.191 | 3.191 | 0 |
| 2022-01-05 | 3.219 | 3.219 | 3.219 | 3.219 | 3.219 | 0 |
| 2022-01-04 | 8.840 | 8.870 | 8.840 | 8.870 | 8.870 | 215 |
| 2022-01-03 | 3.192 | 3.219 | 3.192 | 3.192 | 3.192 | 0 |
| 2021-12-30 | 3.218 | 3.218 | 3.192 | 3.192 | 3.192 | 0 |
| 2021-12-29 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 95 |
| 2021-12-28 | 3.192 | 3.192 | 3.192 | 3.192 | 3.192 | 0 |
| 2021-12-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2021-12-23 | 8.440 | 8.570 | 8.410 | 8.570 | 8.570 | 1,142 |
| 2021-12-22 | 3.218 | 3.218 | 3.218 | 3.218 | 3.218 | 0 |
| 2021-12-21 | 3.246 | 3.246 | 3.246 | 3.246 | 3.246 | 0 |
| 2021-12-20 | 3.274 | 3.274 | 3.247 | 3.247 | 3.247 | 0 |
| 2021-12-17 | 3.299 | 3.299 | 3.299 | 3.299 | 3.299 | 0 |
| 2021-12-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2021-12-15 | 3.298 | 3.298 | 3.298 | 3.298 | 3.298 | 0 |
| 2021-12-14 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 567 |
| 2021-12-13 | 3.298 | 3.298 | 3.298 | 3.298 | 3.298 | 0 |
| 2021-12-10 | 8.330 | 8.360 | 8.330 | 8.360 | 8.360 | 737 |
| 2021-12-09 | 8.330 | 8.330 | 8.230 | 8.230 | 8.230 | 200 |
| 2021-12-08 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 100 |
| 2021-12-07 | 8.280 | 8.280 | 8.230 | 8.230 | 8.230 | 767 |
| 2021-12-06 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 140 |
| 2021-12-03 | 8.230 | 8.260 | 8.180 | 8.230 | 8.230 | 5,439 |
| 2021-12-02 | 8.230 | 8.230 | 8.200 | 8.200 | 8.200 | 4,154 |
| 2021-12-01 | 3.327 | 3.327 | 3.301 | 3.301 | 3.301 | 0 |
| 2021-11-30 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 2,146 |
| 2021-11-29 | 8.310 | 8.310 | 8.200 | 8.230 | 8.230 | 3,878 |
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.