ŽITO d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 19.150 | 19.200 | 19.100 | 19.150 | 19.150 | 0 |
| 2026-01-19 | 19.050 | 19.150 | 19.000 | 19.150 | 19.150 | 0 |
| 2026-01-16 | 19.100 | 19.100 | 19.000 | 19.050 | 19.050 | 0 |
| 2026-01-15 | 19.000 | 19.150 | 19.000 | 19.050 | 19.050 | 0 |
| 2026-01-14 | 19.050 | 19.100 | 19.000 | 19.000 | 19.000 | 0 |
| 2026-01-13 | 19.100 | 19.150 | 19.000 | 19.000 | 19.000 | 0 |
| 2026-01-12 | 18.950 | 19.150 | 18.950 | 19.100 | 19.100 | 0 |
| 2026-01-09 | 18.950 | 18.950 | 18.900 | 18.900 | 18.900 | 0 |
| 2026-01-08 | 18.850 | 18.950 | 18.850 | 18.900 | 18.900 | 0 |
| 2026-01-07 | 18.950 | 19.200 | 18.900 | 19.100 | 19.100 | 0 |
| 2026-01-05 | 19.150 | 19.150 | 19.000 | 19.000 | 19.000 | 0 |
| 2026-01-02 | 18.950 | 19.000 | 18.950 | 19.000 | 19.000 | 0 |
| 2025-12-30 | 19.000 | 19.100 | 18.900 | 19.000 | 19.000 | 0 |
| 2025-12-29 | 19.050 | 19.050 | 18.900 | 18.950 | 18.950 | 0 |
| 2025-12-23 | 19.100 | 19.200 | 19.050 | 19.050 | 19.050 | 0 |
| 2025-12-22 | 19.200 | 19.200 | 19.050 | 19.150 | 19.150 | 0 |
| 2025-12-19 | 19.250 | 19.250 | 19.200 | 19.200 | 19.200 | 0 |
| 2025-12-18 | 19.250 | 19.250 | 19.050 | 19.050 | 19.050 | 0 |
| 2025-12-17 | 19.350 | 19.350 | 19.200 | 19.200 | 19.200 | 0 |
| 2025-12-16 | 19.400 | 19.400 | 19.150 | 19.200 | 19.200 | 0 |
| 2025-12-15 | 19.450 | 19.450 | 19.450 | 19.450 | 19.450 | 0 |
| 2025-12-12 | 19.450 | 19.450 | 19.150 | 19.150 | 19.150 | 0 |
| 2025-12-11 | 19.400 | 19.400 | 19.350 | 19.400 | 19.400 | 0 |
| 2025-12-10 | 19.350 | 19.400 | 19.300 | 19.350 | 19.350 | 0 |
| 2025-12-09 | 19.600 | 19.600 | 19.350 | 19.350 | 19.350 | 0 |
| 2025-12-08 | 19.500 | 19.500 | 19.450 | 19.450 | 19.450 | 0 |
| 2025-12-05 | 19.650 | 19.650 | 19.450 | 19.600 | 19.600 | 0 |
| 2025-12-04 | 19.600 | 19.600 | 19.450 | 19.450 | 19.450 | 0 |
| 2025-12-03 | 19.600 | 19.700 | 19.600 | 19.700 | 19.700 | 0 |
| 2025-12-02 | 19.450 | 19.600 | 19.450 | 19.600 | 19.600 | 0 |
| 2025-12-01 | 19.600 | 19.600 | 19.450 | 19.450 | 19.450 | 0 |
| 2025-11-28 | 19.750 | 19.750 | 19.550 | 19.550 | 19.550 | 0 |
| 2025-11-27 | 19.650 | 19.800 | 19.650 | 19.800 | 19.800 | 0 |
| 2025-11-26 | 19.500 | 19.600 | 19.500 | 19.550 | 19.550 | 0 |
| 2025-11-25 | 19.500 | 19.650 | 19.500 | 19.600 | 19.600 | 0 |
| 2025-11-24 | 19.400 | 19.500 | 19.400 | 19.500 | 19.500 | 0 |
| 2025-11-21 | 19.750 | 19.750 | 19.400 | 19.400 | 19.400 | 0 |
| 2025-11-20 | 19.800 | 19.900 | 19.750 | 19.900 | 19.900 | 0 |
| 2025-11-19 | 20.000 | 20.000 | 19.750 | 19.750 | 19.750 | 0 |
| 2025-11-17 | 20.200 | 20.200 | 19.900 | 20.000 | 20.000 | 0 |
| 2025-11-14 | 20.200 | 20.200 | 20.100 | 20.100 | 20.100 | 0 |
| 2025-11-13 | 19.800 | 20.300 | 19.800 | 20.100 | 20.100 | 0 |
| 2025-11-12 | 19.500 | 19.700 | 19.500 | 19.600 | 19.600 | 0 |
| 2025-11-10 | 19.600 | 19.600 | 19.450 | 19.600 | 19.600 | 0 |
| 2025-11-07 | 19.300 | 19.500 | 19.300 | 19.500 | 19.500 | 0 |
| 2025-11-06 | 19.500 | 19.550 | 19.300 | 19.300 | 19.300 | 0 |
| 2025-11-05 | 19.700 | 19.700 | 19.300 | 19.500 | 19.500 | 0 |
| 2025-11-04 | 19.700 | 19.800 | 19.600 | 19.800 | 19.800 | 0 |
| 2025-11-03 | 19.950 | 19.950 | 19.800 | 19.900 | 19.900 | 0 |
| 2025-10-31 | 20.200 | 20.200 | 19.500 | 19.700 | 19.700 | 0 |
| 2025-10-30 | 19.850 | 20.100 | 19.850 | 20.000 | 20.000 | 0 |
| 2025-10-29 | 19.650 | 19.850 | 19.650 | 19.800 | 19.800 | 0 |
| 2025-10-28 | 19.800 | 19.800 | 19.650 | 19.650 | 19.650 | 0 |
| 2025-10-27 | 19.700 | 19.850 | 19.650 | 19.650 | 19.650 | 0 |
| 2025-10-24 | 20.000 | 20.000 | 19.650 | 19.650 | 19.650 | 0 |
| 2025-10-23 | 20.100 | 20.100 | 19.850 | 20.000 | 20.000 | 0 |
| 2025-10-22 | 19.950 | 20.000 | 19.850 | 20.000 | 20.000 | 0 |
| 2025-10-21 | 20.200 | 20.200 | 20.000 | 20.100 | 20.100 | 0 |
| 2025-10-20 | 20.000 | 20.100 | 20.000 | 20.100 | 20.100 | 0 |
← NewerPage 4 of 4 · 239 trading days
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.