Zagrebacka Banka d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 20.300 | 20.400 | 20.300 | 20.400 | 20.400 | 1,778 |
| 2024-10-22 | 20.400 | 20.400 | 20.300 | 20.300 | 20.300 | 487 |
| 2024-10-21 | 20.300 | 20.400 | 20.300 | 20.300 | 20.300 | 5,216 |
| 2024-10-18 | 20.300 | 20.300 | 20.200 | 20.300 | 20.300 | 2,943 |
| 2024-10-17 | 20.200 | 20.300 | 20.100 | 20.300 | 20.300 | 2,407 |
| 2024-10-16 | 20.400 | 20.400 | 19.950 | 20.000 | 20.000 | 6,440 |
| 2024-10-15 | 20.200 | 20.400 | 20.200 | 20.400 | 20.400 | 1,676 |
| 2024-10-14 | 20.100 | 20.200 | 19.850 | 20.200 | 20.200 | 3,131 |
| 2024-10-11 | 20.300 | 20.300 | 20.100 | 20.100 | 20.100 | 6,385 |
| 2024-10-10 | 19.950 | 20.300 | 19.950 | 20.200 | 20.200 | 10,102 |
| 2024-10-09 | 19.900 | 19.950 | 19.900 | 19.900 | 19.900 | 6,017 |
| 2024-10-08 | 19.800 | 19.900 | 19.600 | 19.900 | 19.900 | 3,021 |
| 2024-10-07 | 19.500 | 19.850 | 19.450 | 19.800 | 19.800 | 14,533 |
| 2024-10-04 | 19.300 | 19.400 | 19.300 | 19.400 | 19.400 | 596 |
| 2024-10-03 | 19.300 | 19.400 | 19.300 | 19.400 | 19.400 | 966 |
| 2024-10-02 | 19.300 | 19.300 | 19.100 | 19.100 | 19.100 | 2,126 |
| 2024-10-01 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 702 |
| 2024-09-30 | 19.300 | 19.400 | 19.100 | 19.200 | 19.200 | 4,445 |
| 2024-09-27 | 19.350 | 19.350 | 19.300 | 19.350 | 19.350 | 3,416 |
| 2024-09-26 | 19.300 | 19.350 | 19.200 | 19.250 | 19.250 | 2,490 |
| 2024-09-25 | 19.100 | 19.300 | 19.000 | 19.300 | 19.300 | 1,034 |
| 2024-09-24 | 19.200 | 19.300 | 19.100 | 19.100 | 19.100 | 6,708 |
| 2024-09-23 | 19.150 | 19.200 | 19.100 | 19.100 | 19.100 | 3,229 |
| 2024-09-20 | 19.350 | 19.350 | 19.150 | 19.150 | 19.150 | 5,559 |
| 2024-09-19 | 19.250 | 19.250 | 19.150 | 19.150 | 19.150 | 1,068 |
| 2024-09-18 | 19.200 | 19.350 | 19.200 | 19.200 | 19.200 | 1,176 |
| 2024-09-17 | 19.250 | 19.250 | 19.200 | 19.200 | 19.200 | 3,710 |
| 2024-09-16 | 19.300 | 19.350 | 19.250 | 19.250 | 19.250 | 4,318 |
| 2024-09-13 | 19.250 | 19.300 | 19.250 | 19.300 | 19.300 | 269 |
| 2024-09-12 | 19.250 | 19.300 | 19.250 | 19.250 | 19.250 | 1,044 |
| 2024-09-11 | 19.200 | 19.250 | 19.150 | 19.250 | 19.250 | 1,023 |
| 2024-09-10 | 19.200 | 19.250 | 19.200 | 19.200 | 19.200 | 1,560 |
| 2024-09-09 | 19.150 | 19.200 | 19.100 | 19.200 | 19.200 | 1,279 |
| 2024-09-06 | 19.100 | 19.150 | 19.000 | 19.150 | 19.150 | 7,227 |
| 2024-09-05 | 19.250 | 19.250 | 19.200 | 19.250 | 19.250 | 561 |
| 2024-09-04 | 19.200 | 19.250 | 19.000 | 19.250 | 19.250 | 6,100 |
| 2024-09-03 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 696 |
| 2024-09-02 | 19.150 | 19.300 | 19.150 | 19.300 | 19.300 | 2,071 |
| 2024-08-30 | 19.150 | 19.150 | 19.050 | 19.150 | 19.150 | 2,947 |
| 2024-08-29 | 19.100 | 19.150 | 19.000 | 19.150 | 19.150 | 2,379 |
| 2024-08-28 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 642 |
| 2024-08-27 | 19.150 | 19.150 | 19.050 | 19.050 | 19.050 | 556 |
| 2024-08-26 | 19.100 | 19.100 | 19.050 | 19.100 | 19.100 | 476 |
| 2024-08-23 | 19.100 | 19.100 | 19.050 | 19.100 | 19.100 | 4,816 |
| 2024-08-22 | 19.050 | 19.100 | 18.950 | 19.050 | 19.050 | 2,444 |
| 2024-08-21 | 19.150 | 19.150 | 18.950 | 18.950 | 18.950 | 1,575 |
| 2024-08-20 | 19.000 | 19.050 | 19.000 | 19.000 | 19.000 | 1,086 |
| 2024-08-19 | 19.000 | 19.100 | 19.000 | 19.000 | 19.000 | 1,500 |
| 2024-08-16 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 100 |
| 2024-08-14 | 19.000 | 19.150 | 19.000 | 19.150 | 19.150 | 1,210 |
| 2024-08-13 | 19.100 | 19.150 | 19.000 | 19.000 | 19.000 | 2,735 |
| 2024-08-12 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 85 |
| 2024-08-09 | 19.000 | 19.050 | 19.000 | 19.050 | 19.050 | 961 |
| 2024-08-08 | 19.000 | 19.100 | 19.000 | 19.100 | 19.100 | 893 |
| 2024-08-07 | 19.100 | 19.100 | 18.700 | 19.000 | 19.000 | 1,600 |
| 2024-08-06 | 2.900 | 2.900 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-08-02 | 3.480 | 3.480 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-08-01 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-07-31 | 19.500 | 19.550 | 19.400 | 19.500 | 19.500 | 3,915 |
| 2024-07-30 | 18.950 | 19.550 | 18.950 | 19.500 | 19.500 | 4,715 |
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.