Zagrebacka Banka d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-07-26 | 2.720 | 3.500 | 2.720 | 3.500 | 3.500 | 0 |
| 2024-07-25 | 2.700 | 3.200 | 2.700 | 3.200 | 3.200 | 0 |
| 2024-07-24 | 18.100 | 18.200 | 18.100 | 18.100 | 18.100 | 1,030 |
| 2024-07-23 | 18.100 | 18.150 | 18.050 | 18.150 | 18.150 | 7,275 |
| 2024-07-22 | 18.100 | 18.100 | 18.050 | 18.050 | 18.050 | 1,904 |
| 2024-07-19 | 18.100 | 18.100 | 18.000 | 18.100 | 18.100 | 941 |
| 2024-07-18 | 18.000 | 18.000 | 17.950 | 18.000 | 18.000 | 869 |
| 2024-07-17 | 17.900 | 18.000 | 17.900 | 18.000 | 18.000 | 687 |
| 2024-07-16 | 18.100 | 18.100 | 17.800 | 17.800 | 17.800 | 3,603 |
| 2024-07-15 | 18.050 | 18.100 | 17.700 | 17.800 | 17.800 | 9,684 |
| 2024-07-12 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-07-11 | 18.100 | 18.100 | 18.100 | 18.100 | 18.100 | 395 |
| 2024-07-10 | 18.150 | 18.150 | 18.050 | 18.050 | 18.050 | 1,876 |
| 2024-07-09 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-07-08 | 18.000 | 18.050 | 17.950 | 17.950 | 17.950 | 1,341 |
| 2024-07-05 | 17.950 | 18.050 | 17.950 | 18.000 | 18.000 | 1,241 |
| 2024-07-04 | 18.050 | 18.050 | 17.950 | 17.950 | 17.950 | 492 |
| 2024-07-03 | 18.000 | 18.050 | 17.900 | 18.050 | 18.050 | 2,156 |
| 2024-07-02 | 18.000 | 18.000 | 17.900 | 17.900 | 17.900 | 2,363 |
| 2024-07-01 | 18.000 | 18.100 | 17.950 | 18.000 | 18.000 | 1,618 |
| 2024-06-28 | 18.000 | 18.150 | 17.950 | 18.150 | 18.150 | 579 |
| 2024-06-27 | 18.100 | 18.100 | 18.000 | 18.100 | 18.100 | 1,352 |
| 2024-06-26 | 18.150 | 18.150 | 18.100 | 18.100 | 18.100 | 482 |
| 2024-06-25 | 18.100 | 18.100 | 18.000 | 18.100 | 18.100 | 655 |
| 2024-06-24 | 17.950 | 18.100 | 17.950 | 18.100 | 18.100 | 461 |
| 2024-06-21 | 18.100 | 18.100 | 17.950 | 17.950 | 17.950 | 1,549 |
| 2024-06-20 | 18.000 | 18.050 | 18.000 | 18.050 | 18.050 | 488 |
| 2024-06-19 | 17.950 | 18.000 | 17.900 | 17.900 | 17.900 | 3,606 |
| 2024-06-18 | 18.000 | 18.000 | 17.950 | 17.950 | 17.950 | 448 |
| 2024-06-17 | 17.950 | 18.000 | 17.900 | 17.900 | 17.900 | 3,014 |
| 2024-06-14 | 18.000 | 18.050 | 17.950 | 18.000 | 18.000 | 381 |
| 2024-06-13 | 17.900 | 18.000 | 17.900 | 18.000 | 18.000 | 934 |
| 2024-06-12 | 18.000 | 18.050 | 17.900 | 17.900 | 17.900 | 1,406 |
| 2024-06-11 | 17.950 | 18.000 | 17.950 | 18.000 | 18.000 | 3,150 |
| 2024-06-10 | 17.900 | 17.950 | 17.850 | 17.850 | 17.850 | 1,045 |
| 2024-06-07 | 17.900 | 18.000 | 17.850 | 17.900 | 17.900 | 1,643 |
| 2024-06-06 | 17.950 | 18.000 | 17.850 | 17.850 | 17.850 | 1,940 |
| 2024-06-05 | 17.850 | 17.900 | 17.750 | 17.900 | 17.900 | 750 |
| 2024-06-04 | 17.800 | 17.900 | 17.600 | 17.850 | 17.850 | 2,157 |
| 2024-06-03 | 17.900 | 17.900 | 17.600 | 17.600 | 17.600 | 5,575 |
| 2024-05-31 | 17.850 | 17.950 | 17.850 | 17.900 | 17.900 | 4,600 |
| 2024-05-29 | 17.900 | 17.900 | 17.600 | 17.900 | 17.900 | 2,123 |
| 2024-05-28 | 18.100 | 18.100 | 17.850 | 17.900 | 17.900 | 4,382 |
| 2024-05-27 | 18.000 | 18.150 | 18.000 | 18.100 | 18.100 | 748 |
| 2024-05-24 | 18.000 | 18.200 | 18.000 | 18.000 | 18.000 | 3,288 |
| 2024-05-23 | 18.000 | 18.200 | 17.850 | 17.850 | 17.850 | 1,532 |
| 2024-05-22 | 18.000 | 18.200 | 18.000 | 18.000 | 18.000 | 3,959 |
| 2024-05-21 | 18.100 | 18.100 | 17.800 | 18.050 | 18.050 | 3,435 |
| 2024-05-20 | 17.900 | 18.200 | 17.900 | 18.200 | 18.200 | 5,479 |
| 2024-05-17 | 17.800 | 17.900 | 17.600 | 17.900 | 17.900 | 2,573 |
| 2024-05-16 | 17.450 | 17.850 | 17.450 | 17.600 | 17.600 | 9,741 |
| 2024-05-15 | 17.400 | 17.400 | 17.350 | 17.350 | 17.350 | 4,177 |
| 2024-05-14 | 17.250 | 17.400 | 17.250 | 17.400 | 17.400 | 3,170 |
| 2024-05-13 | 17.100 | 17.250 | 17.000 | 17.250 | 17.250 | 4,824 |
| 2024-05-10 | 17.150 | 17.150 | 17.100 | 17.100 | 17.100 | 1,021 |
| 2024-05-09 | 17.100 | 17.150 | 16.800 | 17.150 | 17.150 | 2,546 |
| 2024-05-08 | 17.150 | 17.150 | 17.100 | 17.100 | 17.100 | 539 |
| 2024-05-07 | 17.050 | 17.100 | 17.000 | 17.050 | 17.050 | 2,620 |
| 2024-05-06 | 16.900 | 17.100 | 16.900 | 17.100 | 17.100 | 5,859 |
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.