| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | |  | | | | | |
|
1
| 10/23/18 | 44.59 |
52.56
|
45.38
| 15.79% | 0.19% | 8,085 | 366,925 | 43.80 | 52.56 | 45.66 | 52.56 |
|
2
| 09/26/18 | 45.13 |
45.13
|
45.13
| -1.16% | -1.16% | 4,235 | 191,108 | 45.13 | 45.13 | | |
|
3
| 02/20/19 | 55.21 |
55.21
|
55.28
| 6.12% | 6.72% | 1,185 | 65,505 | 55.21 | 56.01 | 55.21 | 56.01 |
|
4
| 10/22/18 | 44.86 |
45.39
|
45.30
| 0.59% | 0.38% | 912 | 41,313 | 44.86 | 45.39 | 44.33 | 46.45 |
|
5
| 10/24/18 | 51.50 |
51.76
|
51.52
| -1.52% | 13.51% | 890 | 45,848 | 50.43 | 52.82 | 51.23 | 52.29 |
|
6
| 05/20/19 | 56.81 |
56.81
|
56.81
| 0.00% | 0.00% | 683 | 38,798 | 56.81 | 56.81 | | |
|
7
| 11/07/18 | 52.56 |
52.03
|
50.61
| -1.51% | -4.07% | 658 | 33,301 | 50.17 | 52.56 | 49.11 | 52.03 |
|
8
| 11/08/18 | 55.21 |
55.48
|
55.27
| 6.63% | 9.20% | 652 | 36,035 | 55.21 | 55.48 | 54.42 | 55.48 |
|
9
| 03/01/19 | 55.48 |
55.74
|
55.54
| 0.48% | 0.11% | 446 | 24,770 | 55.48 | 55.74 | 55.48 | 56.01 |
|
10
| 08/27/18 | 45.92 |
45.92
|
45.92
| 0.00% | 0.00% | 439 | 20,160 | 45.92 | 45.92 | | |
|
11
| 03/04/19 | 55.48 |
55.48
|
55.48
| -0.48% | -0.11% | 435 | 24,133 | 55.48 | 55.48 | 55.48 | 55.74 |
|
12
| 08/31/18 | 45.92 |
45.92
|
45.92
| 0.00% | 0.00% | 435 | 19,976 | 45.92 | 45.92 | | |
|
13
| 09/27/18 | 45.13 |
45.13
|
45.13
| 0.00% | 0.00% | 400 | 18,050 | 45.13 | 45.13 | | |
|
14
| 03/12/19 | 55.21 |
54.95
|
54.98
| -0.48% | -0.78% | 386 | 21,223 | 54.95 | 55.21 | 54.95 | 55.48 |
|
15
| 10/25/18 | 50.97 |
51.23
|
51.41
| -1.03% | -0.20% | 367 | 18,868 | 50.97 | 52.29 | 51.23 | 52.29 |
|
16
| 03/11/19 | 55.48 |
55.21
|
55.41
| -0.48% | -0.11% | 303 | 16,790 | 55.21 | 55.48 | 55.21 | 55.74 |
|
17
| 10/26/18 | 51.50 |
53.09
|
52.95
| 3.63% | 2.99% | 301 | 15,938 | 51.50 | 53.09 | 52.03 | 53.09 |
|
18
| 01/14/19 | 50.97 |
50.43
|
50.55
| -2.56% | -2.34% | 260 | 13,143 | 50.43 | 50.97 | 45.92 | 53.09 |
|
19
| 02/28/19 | 55.48 |
55.48
|
55.48
| 0.00% | 0.00% | 253 | 14,036 | 55.48 | 55.48 | 55.48 | 56.01 |
|
20
| 11/12/18 | 54.42 |
54.15
|
54.39
| -2.39% | -1.58% | 220 | 11,966 | 54.15 | 54.42 | 51.23 | 55.48 |
|
21
| 12/06/18 | 52.03 |
51.76
|
51.87
| -1.52% | -1.30% | 217 | 11,256 | 51.76 | 52.03 | 50.43 | 54.15 |
|
22
| 08/29/18 | 45.92 |
45.92
|
45.92
| 0.00% | 0.00% | 217 | 9,965 | 45.92 | 45.92 | | |
|
23
| 04/25/19 | 55.48 |
53.09
|
54.50
| -4.31% | -2.06% | 206 | 11,228 | 53.09 | 55.48 | | |
|
24
| 10/10/18 | 44.59 |
44.59
|
44.59
| 4.35% | 4.35% | 179 | 7,982 | 44.59 | 44.59 | 44.59 | 45.13 |
|
25
| 11/22/18 | 52.56 |
51.76
|
52.29
| -1.52% | -0.55% | 177 | 9,255 | 51.76 | 52.56 | | |
|
|
Options for registered users
The view for unregistered users is limited to 100 dates.
Registered users can also see the long-term price chart.
|
* The close and average price are adjusted for possible stock-split.
The data source is Zagreb Stock Exchange but the Exchange or MojeDionice.com are not responsible for accuracy of the published data.
|
|
Change: -60.26%
|