| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 07/12/24 | 163.50 |
167.00
|
166.10
| 4.38% | 3.76% | 1,649 | 273,894 | 163.50 | 168.00 | | |
|
2
| 07/15/24 | 167.50 |
169.00
|
168.68
| 1.20% | 1.55% | 1,449 | 244,412 | 167.50 | 169.50 | | |
|
3
| 09/19/24 | 158.00 |
158.00
|
158.00
| 1.28% | 1.28% | 129 | 20,382 | 158.00 | 158.00 | | |
|
4
| 10/01/24 | 155.00 |
153.50
|
154.99
| 0.33% | 1.23% | 149 | 23,094 | 153.50 | 155.00 | | |
|
5
| 07/26/24 | 165.00 |
165.00
|
164.85
| 0.92% | 1.20% | 201 | 33,136 | 163.00 | 165.00 | | |
|
6
| 07/08/24 | 158.00 |
159.50
|
159.37
| 0.95% | 0.87% | 172 | 27,412 | 158.00 | 159.50 | | |
|
7
| 10/04/24 | 155.00 |
155.00
|
155.00
| 0.65% | 0.79% | 63 | 9,765 | 155.00 | 155.00 | | |
|
8
| 08/28/24 | 160.00 |
158.50
|
159.93
| -0.31% | 0.75% | 86 | 13,754 | 158.50 | 160.00 | | |
|
9
| 09/06/24 | 159.00 |
159.00
|
159.00
| 0.00% | 0.68% | 302 | 48,018 | 159.00 | 159.00 | | |
|
10
| 10/18/24 | 153.00 |
154.00
|
153.95
| 0.33% | 0.66% | 260 | 40,026 | 153.00 | 154.00 | | |
|
11
| 08/08/24 | 163.00 |
163.00
|
163.00
| 0.62% | 0.62% | 41 | 6,683 | 163.00 | 163.00 | | |
|
12
| 09/05/24 | 156.50 |
159.00
|
157.92
| 1.27% | 0.59% | 149 | 23,530 | 156.50 | 159.00 | | |
|
13
| 08/01/24 | 164.50 |
165.00
|
164.96
| 0.92% | 0.59% | 23 | 3,794 | 164.50 | 165.00 | | |
|
14
| 07/10/24 | 161.00 |
161.00
|
160.18
| 1.58% | 0.57% | 19,165 | 3,069,873 | 160.00 | 162.00 | | |
|
15
| 10/23/24 | 155.00 |
154.50
|
155.38
| -0.32% | 0.56% | 158 | 24,550 | 154.50 | 156.00 | | |
|
16
| 09/17/24 | 156.50 |
158.00
|
157.18
| 0.96% | 0.55% | 368 | 57,844 | 156.50 | 158.00 | | |
|
17
| 07/02/24 | 158.00 |
158.50
|
158.19
| 0.32% | 0.50% | 37 | 5,853 | 158.00 | 158.50 | | |
|
18
| 09/27/24 | 155.00 |
154.00
|
154.03
| -0.65% | 0.47% | 36 | 5,545 | 154.00 | 155.00 | | |
|
19
| 08/27/24 | 158.50 |
159.00
|
158.74
| 0.63% | 0.47% | 244 | 38,733 | 157.00 | 159.00 | | |
|
20
| 06/28/24 | 157.50 |
158.00
|
157.26
| 0.32% | 0.46% | 655 | 103,006 | 156.00 | 158.00 | | |
|
21
| 11/14/24 | 152.00 |
151.50
|
151.85
| 0.66% | 0.44% | 217 | 32,953 | 151.50 | 152.50 | | |
|
22
| 11/11/24 | 153.00 |
153.00
|
153.00
| 0.66% | 0.35% | 189 | 28,917 | 153.00 | 153.00 | | |
|
23
| 10/22/24 | 153.50 |
155.00
|
154.52
| 0.65% | 0.34% | 245 | 37,857 | 153.50 | 155.00 | | |
|
24
| 11/05/24 | 154.00 |
153.00
|
153.70
| -0.33% | 0.32% | 231 | 35,504 | 153.00 | 154.00 | | |
|
25
| 07/05/24 | 158.00 |
158.00
|
158.00
| 0.32% | 0.32% | 225 | 35,550 | 158.00 | 158.00 | | |
|
|
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: -8.52%
|