ŽITO d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 20.000 | 20.100 | 20.000 | 20.100 | 20.100 | 0 |
| 2025-10-15 | 20.100 | 20.100 | 19.800 | 20.000 | 20.000 | 0 |
| 2025-10-14 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 0 |
| 2025-10-13 | 20.200 | 20.200 | 20.000 | 20.000 | 20.000 | 0 |
| 2025-10-10 | 20.500 | 20.500 | 20.000 | 20.000 | 20.000 | 0 |
| 2025-10-09 | 20.000 | 21.300 | 20.000 | 21.300 | 21.300 | 0 |
| 2025-10-08 | 19.900 | 20.100 | 19.850 | 20.000 | 20.000 | 0 |
| 2025-10-07 | 20.000 | 20.100 | 19.900 | 20.100 | 20.100 | 0 |
| 2025-10-06 | 20.300 | 20.300 | 20.000 | 20.000 | 20.000 | 0 |
| 2025-10-03 | 20.200 | 20.400 | 20.100 | 20.200 | 20.200 | 0 |
| 2025-10-02 | 20.700 | 20.700 | 20.200 | 20.400 | 20.400 | 0 |
| 2025-10-01 | 20.800 | 20.800 | 20.500 | 20.500 | 20.500 | 0 |
| 2025-09-30 | 20.600 | 20.600 | 20.500 | 20.600 | 20.600 | 0 |
| 2025-09-29 | 20.500 | 20.700 | 20.400 | 20.400 | 20.400 | 0 |
| 2025-09-26 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2025-09-25 | 21.000 | 21.000 | 20.200 | 20.300 | 20.300 | 0 |
| 2025-09-24 | 20.600 | 21.000 | 20.600 | 21.000 | 21.000 | 0 |
| 2025-09-23 | 21.500 | 21.500 | 20.400 | 20.600 | 20.600 | 0 |
| 2025-09-22 | 22.000 | 22.000 | 21.400 | 21.700 | 21.700 | 0 |
| 2025-09-19 | 22.000 | 22.200 | 22.000 | 22.100 | 22.100 | 0 |
| 2025-09-18 | 21.900 | 22.100 | 21.900 | 22.000 | 22.000 | 0 |
| 2025-09-17 | 21.800 | 21.900 | 21.800 | 21.900 | 21.900 | 0 |
| 2025-09-16 | 21.600 | 21.800 | 21.600 | 21.700 | 21.700 | 0 |
| 2025-09-15 | 20.900 | 22.300 | 20.800 | 21.600 | 21.600 | 0 |
| 2025-09-12 | 19.800 | 20.800 | 19.600 | 20.800 | 20.800 | 0 |
| 2025-09-11 | 19.600 | 19.700 | 19.300 | 19.600 | 19.600 | 0 |
| 2025-09-10 | 19.300 | 19.500 | 19.250 | 19.500 | 19.500 | 0 |
| 2025-09-09 | 19.500 | 19.700 | 19.300 | 19.300 | 19.300 | 0 |
| 2025-09-08 | 20.000 | 20.000 | 19.200 | 19.500 | 19.500 | 0 |
| 2025-09-05 | 20.300 | 20.300 | 20.000 | 20.000 | 20.000 | 0 |
| 2025-09-04 | 20.400 | 20.400 | 20.200 | 20.300 | 20.300 | 0 |
| 2025-09-03 | 20.400 | 20.400 | 20.200 | 20.300 | 20.300 | 0 |
| 2025-09-02 | 20.400 | 20.500 | 20.300 | 20.400 | 20.400 | 0 |
| 2025-09-01 | 20.500 | 20.500 | 20.300 | 20.400 | 20.400 | 0 |
| 2025-08-29 | 20.500 | 20.500 | 20.400 | 20.500 | 20.500 | 0 |
| 2025-08-28 | 20.500 | 20.500 | 20.400 | 20.500 | 20.500 | 0 |
| 2025-08-27 | 20.600 | 20.600 | 20.500 | 20.500 | 20.500 | 0 |
| 2025-08-26 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2025-08-25 | 20.600 | 20.700 | 20.500 | 20.600 | 20.600 | 0 |
| 2025-08-22 | 20.500 | 20.600 | 20.500 | 20.600 | 20.600 | 0 |
| 2025-08-21 | 20.500 | 20.600 | 20.200 | 20.600 | 20.600 | 0 |
| 2025-08-20 | 20.500 | 20.500 | 20.300 | 20.400 | 20.400 | 0 |
| 2025-08-19 | 20.400 | 20.500 | 20.400 | 20.500 | 20.500 | 0 |
| 2025-08-18 | 20.400 | 20.500 | 20.200 | 20.400 | 20.400 | 0 |
| 2025-08-14 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 0 |
| 2025-08-13 | 20.300 | 20.400 | 20.200 | 20.400 | 20.400 | 0 |
| 2025-08-12 | 20.400 | 20.400 | 20.300 | 20.300 | 20.300 | 0 |
| 2025-08-11 | 20.400 | 20.400 | 20.300 | 20.400 | 20.400 | 0 |
| 2025-08-08 | 20.300 | 20.400 | 20.300 | 20.400 | 20.400 | 0 |
| 2025-08-07 | 20.400 | 20.400 | 20.200 | 20.300 | 20.300 | 0 |
| 2025-08-06 | 20.600 | 20.600 | 20.100 | 20.100 | 20.100 | 0 |
| 2025-08-04 | 21.000 | 21.000 | 20.400 | 20.400 | 20.400 | 0 |
| 2025-08-01 | 21.500 | 21.600 | 20.800 | 20.800 | 20.800 | 0 |
| 2025-07-31 | 21.200 | 21.500 | 21.200 | 21.300 | 21.300 | 0 |
| 2025-07-30 | 21.300 | 21.300 | 20.600 | 21.200 | 21.200 | 0 |
| 2025-07-29 | 21.600 | 21.900 | 20.900 | 21.200 | 21.200 | 0 |
| 2025-07-28 | 21.300 | 21.600 | 21.000 | 21.500 | 21.500 | 0 |
← NewerPage 5 of 5 · 297 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.