Zagrebacka Banka d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-09-30 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-09-23 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-09-14 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-09-11 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-09-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2026-09-08 | 6.100 | 6.100 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-09-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2026-09-02 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-08-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-08-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-08-12 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-08-06 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-08-03 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-07-27 | 6.200 | 6.200 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-07-22 | 6.150 | 6.150 | 6.100 | 6.100 | 6.100 | 0 |
| 2026-07-15 | 6.100 | 6.500 | 6.100 | 6.500 | 6.500 | 0 |
| 2026-07-07 | 6.500 | 6.500 | 6.100 | 6.100 | 6.100 | 0 |
| 2026-07-06 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-07-01 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-06-16 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-06-12 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2026-06-09 | 21.000 | 21.400 | 21.000 | 21.400 | 21.400 | 9,833 |
| 2026-06-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2026-06-05 | 20.600 | 20.900 | 20.600 | 20.600 | 20.600 | 8,481 |
| 2026-06-03 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-06-02 | 20.700 | 20.900 | 20.500 | 20.500 | 20.500 | 12,942 |
| 2026-06-01 | 6.200 | 6.450 | 6.200 | 6.450 | 6.450 | 0 |
| 2026-05-29 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 0 |
| 2026-05-28 | 21.200 | 21.300 | 20.900 | 21.100 | 21.100 | 1,436 |
| 2026-05-27 | 6.100 | 6.450 | 6.050 | 6.450 | 6.450 | 0 |
| 2026-05-26 | 21.200 | 21.500 | 21.100 | 21.300 | 21.300 | 3,884 |
| 2026-05-25 | 6.100 | 6.450 | 6.100 | 6.450 | 6.450 | 0 |
| 2026-05-22 | 6.350 | 6.500 | 6.350 | 6.500 | 6.500 | 0 |
| 2026-05-21 | 20.600 | 21.400 | 20.600 | 21.300 | 21.300 | 7,519 |
| 2026-05-20 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-05-19 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 0 |
| 2026-05-18 | 20.400 | 20.400 | 20.200 | 20.400 | 20.400 | 3,394 |
| 2026-05-15 | 20.400 | 20.400 | 19.900 | 20.400 | 20.400 | 27,291 |
| 2026-05-14 | 20.600 | 20.800 | 20.400 | 20.600 | 20.600 | 9,667 |
| 2026-05-13 | 21.600 | 21.800 | 20.800 | 21.000 | 21.000 | 20,453 |
| 2026-05-12 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-05-11 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-05-08 | 22.100 | 22.100 | 21.900 | 21.900 | 21.900 | 7,444 |
| 2026-05-07 | 22.200 | 22.200 | 22.000 | 22.200 | 22.200 | 4,562 |
| 2026-05-06 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-05-05 | 22.100 | 22.200 | 22.000 | 22.100 | 22.100 | 2,341 |
| 2026-05-04 | 22.200 | 22.200 | 22.000 | 22.100 | 22.100 | 6,287 |
| 2026-04-30 | 22.200 | 22.300 | 22.100 | 22.100 | 22.100 | 5,122 |
| 2026-04-29 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-04-28 | 6.050 | 6.500 | 6.050 | 6.500 | 6.500 | 0 |
| 2026-04-27 | 6.700 | 6.700 | 6.050 | 6.050 | 6.050 | 0 |
| 2026-04-24 | 22.400 | 22.500 | 22.400 | 22.500 | 22.500 | 1,381 |
| 2026-04-23 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-04-22 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-04-21 | 6.300 | 6.700 | 6.300 | 6.700 | 6.700 | 0 |
| 2026-04-20 | 22.700 | 22.700 | 22.500 | 22.700 | 22.700 | 2,206 |
| 2026-04-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-04-16 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2026-04-15 | 23.000 | 23.000 | 22.500 | 22.800 | 22.800 | 8,028 |
Page 1 of 3 · 178 trading daysOlder →
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.