| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   | | | | |  | | | | | | |
|
1
| 03/04/25 | 498.00 |
478.00
|
462.83
| -3.24% | -7.24% | 2,193 | 1,014,980 | 436.00 | 498.00 | | |
|
2
| 02/13/25 | 525.00 |
500.00
|
503.55
| -3.85% | -3.52% | 1,060 | 533,759 | 498.00 | 525.00 | | |
|
3
| 03/21/25 | 468.00 |
458.00
|
460.77
| -2.97% | -2.59% | 813 | 374,606 | 452.00 | 470.00 | | |
|
4
| 12/30/24 | 450.00 |
444.00
|
446.48
| -1.33% | -2.38% | 871 | 388,888 | 444.00 | 450.00 | | |
|
5
| 03/20/25 | 476.00 |
472.00
|
473.02
| -1.67% | -2.09% | 184 | 87,036 | 470.00 | 476.00 | | |
|
6
| 02/11/25 | 540.00 |
530.00
|
530.80
| -1.85% | -1.72% | 1,186 | 629,530 | 530.00 | 540.00 | | |
|
7
| 01/27/25 | 550.00 |
545.00
|
545.65
| -1.80% | -1.68% | 612 | 333,935 | 535.00 | 550.00 | | |
|
8
| 02/12/25 | 530.00 |
520.00
|
521.94
| -1.89% | -1.67% | 542 | 282,890 | 515.00 | 535.00 | | |
|
9
| 11/04/24 | 412.00 |
400.00
|
401.74
| -3.38% | -1.60% | 875 | 351,526 | 398.00 | 412.00 | | |
|
10
| 03/07/25 | 474.00 |
474.00
|
471.82
| 0.42% | -1.59% | 303 | 142,960 | 468.00 | 474.00 | | |
|
11
| 03/31/25 | 468.00 |
466.00
|
466.64
| -1.27% | -1.52% | 209 | 97,528 | 464.00 | 470.00 | | |
|
12
| 11/27/24 | 404.00 |
400.00
|
401.75
| -1.48% | -1.47% | 547 | 219,758 | 400.00 | 406.00 | | |
|
13
| 03/11/25 | 464.00 |
460.00
|
462.30
| -0.86% | -1.37% | 444 | 205,262 | 460.00 | 468.00 | | |
|
14
| 02/07/25 | 545.00 |
535.00
|
536.90
| -0.93% | -1.31% | 287 | 154,090 | 535.00 | 545.00 | | |
|
15
| 04/01/25 | 462.00 |
462.00
|
461.05
| -0.86% | -1.20% | 273 | 125,866 | 458.00 | 462.00 | | |
|
16
| 12/20/24 | 442.00 |
444.00
|
444.72
| -0.89% | -1.19% | 539 | 239,702 | 442.00 | 448.00 | | |
|
17
| 01/15/25 | 555.00 |
545.00
|
545.82
| -0.91% | -1.09% | 538 | 293,650 | 545.00 | 555.00 | | |
|
18
| 02/28/25 | 505.00 |
500.00
|
500.41
| 0.00% | -0.94% | 535 | 267,720 | 498.00 | 505.00 | | |
|
19
| 02/03/25 | 540.00 |
535.00
|
537.37
| -1.83% | -0.93% | 784 | 421,300 | 530.00 | 545.00 | | |
|
20
| 01/30/25 | 540.00 |
545.00
|
540.76
| 0.00% | -0.80% | 66 | 35,690 | 540.00 | 545.00 | | |
|
21
| 11/21/24 | 410.00 |
410.00
|
408.65
| -0.97% | -0.78% | 199 | 81,322 | 408.00 | 414.00 | | |
|
22
| 01/14/25 | 560.00 |
550.00
|
551.84
| -0.90% | -0.74% | 1,830 | 1,009,865 | 540.00 | 560.00 | | |
|
23
| 12/03/24 | 406.00 |
406.00
|
405.98
| -0.49% | -0.69% | 110 | 44,658 | 404.00 | 408.00 | | |
|
24
| 03/10/25 | 476.00 |
464.00
|
468.70
| -2.11% | -0.66% | 123 | 57,650 | 464.00 | 476.00 | | |
|
25
| 03/27/25 | 478.00 |
478.00
|
472.36
| 0.00% | -0.53% | 112 | 52,904 | 470.00 | 478.00 | | |
|
|
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: -9.41%
|