| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | | | |  | | | | |
|
1
| 01/14/25 | 4.14 |
4.36
|
4.33
| 7.39% | 7.71% | 111,206 | 481,006 | 4.14 | 4.40 | | |
|
2
| 01/13/25 | 3.94 |
4.06
|
4.02
| 2.53% | 1.26% | 102,732 | 413,445 | 3.94 | 4.12 | | |
|
3
| 01/09/25 | 3.72 |
3.96
|
3.82
| 6.45% | 3.80% | 102,935 | 392,763 | 3.72 | 4.00 | | |
|
4
| 01/22/25 | 4.32 |
4.72
|
4.56
| 9.26% | 5.80% | 83,864 | 382,041 | 4.32 | 4.72 | | |
|
5
| 01/23/25 | 4.76 |
4.74
|
4.76
| 0.42% | 4.39% | 60,895 | 289,631 | 4.58 | 4.86 | | |
|
6
| 01/08/25 | 3.64 |
3.72
|
3.68
| 2.20% | 2.51% | 73,873 | 272,207 | 3.62 | 3.74 | | |
|
7
| 03/04/25 | 4.18 |
3.96
|
3.82
| -5.71% | -10.12% | 62,089 | 237,415 | 3.70 | 4.18 | | |
|
8
| 01/10/25 | 3.98 |
3.96
|
3.97
| 0.00% | 3.93% | 56,772 | 225,592 | 3.88 | 4.04 | | |
|
9
| 01/15/25 | 4.40 |
4.28
|
4.33
| -1.83% | 0.00% | 32,610 | 141,094 | 4.28 | 4.42 | | |
|
10
| 01/27/25 | 4.80 |
4.74
|
4.76
| -1.25% | 0.00% | 29,538 | 140,704 | 4.64 | 4.90 | | |
|
11
| 03/06/25 | 4.08 |
4.04
|
4.11
| 0.00% | 1.48% | 34,112 | 140,083 | 3.94 | 4.14 | | |
|
12
| 01/30/25 | 4.70 |
4.66
|
4.66
| -0.85% | -0.64% | 26,134 | 121,895 | 4.60 | 4.72 | | |
|
13
| 03/05/25 | 3.98 |
4.04
|
4.05
| 2.02% | 6.02% | 23,735 | 96,096 | 3.98 | 4.14 | | |
|
14
| 01/28/25 | 4.72 |
4.54
|
4.55
| -4.22% | -4.41% | 19,821 | 90,110 | 4.48 | 4.72 | | |
|
15
| 01/24/25 | 4.76 |
4.80
|
4.76
| 1.27% | 0.00% | 18,896 | 89,883 | 4.70 | 4.84 | | |
|
16
| 03/19/25 | 4.28 |
4.26
|
4.28
| -0.47% | 1.66% | 20,667 | 88,533 | 4.26 | 4.32 | | |
|
17
| 02/12/25 | 4.52 |
4.50
|
4.43
| -2.17% | -2.85% | 19,133 | 84,830 | 4.40 | 4.54 | | |
|
18
| 02/25/25 | 4.22 |
4.38
|
4.24
| 1.39% | -1.17% | 18,998 | 80,532 | 4.16 | 4.46 | | |
|
19
| 01/20/25 | 4.34 |
4.34
|
4.33
| 0.00% | 0.23% | 17,188 | 74,371 | 4.30 | 4.34 | | |
|
20
| 03/03/25 | 4.32 |
4.20
|
4.25
| -2.78% | -3.19% | 17,281 | 73,414 | 4.18 | 4.32 | | |
|
21
| 01/29/25 | 4.64 |
4.70
|
4.69
| 3.52% | 3.08% | 15,475 | 72,505 | 4.62 | 4.72 | | |
|
22
| 01/02/25 | 3.54 |
3.54
|
3.62
| -4.32% | 1.97% | 18,979 | 68,646 | 3.54 | 3.68 | | |
|
23
| 03/21/25 | 4.28 |
4.28
|
4.25
| 0.00% | -0.70% | 15,222 | 64,645 | 4.22 | 4.30 | | |
|
24
| 03/26/25 | 4.30 |
4.24
|
4.28
| -1.40% | -0.47% | 14,536 | 62,231 | 4.24 | 4.32 | | |
|
25
| 11/28/24 | 3.44 |
3.44
|
3.35
| 0.00% | -4.56% | 18,302 | 61,320 | 3.30 | 3.44 | | |
|
|
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: 12.90%
|