| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 11/22/24 | 146.00 |
145.00
|
145.16
| -0.68% | -1.24% | 668 | 96,968 | 145.00 | 146.00 | | |
|
2
| 11/21/24 | 150.00 |
146.00
|
146.98
| -2.99% | -2.22% | 3,556 | 522,671 | 145.00 | 150.00 | | |
|
3
| 11/20/24 | 150.50 |
150.50
|
150.32
| 0.00% | -0.41% | 182 | 27,359 | 150.00 | 150.50 | | |
|
4
| 11/19/24 | 151.00 |
150.50
|
150.94
| -0.33% | -0.34% | 551 | 83,169 | 150.50 | 151.00 | | |
|
5
| 11/15/24 | 151.50 |
151.00
|
151.45
| -0.33% | -0.26% | 132 | 19,992 | 151.00 | 152.00 | | |
|
6
| 11/14/24 | 152.00 |
151.50
|
151.85
| 0.66% | 0.44% | 217 | 32,953 | 151.50 | 152.50 | | |
|
7
| 11/13/24 | 152.50 |
150.50
|
151.19
| -0.99% | -1.17% | 352 | 53,218 | 150.50 | 152.50 | | |
|
8
| 11/12/24 | 153.00 |
152.00
|
152.98
| -0.65% | -0.01% | 755 | 115,500 | 152.00 | 153.00 | | |
|
9
| 11/11/24 | 153.00 |
153.00
|
153.00
| 0.66% | 0.35% | 189 | 28,917 | 153.00 | 153.00 | | |
|
10
| 11/08/24 | 153.00 |
152.00
|
152.46
| -1.30% | -1.00% | 719 | 109,618 | 151.00 | 153.00 | | |
|
11
| 11/07/24 | 154.00 |
154.00
|
154.00
| 0.65% | 0.20% | 173 | 26,642 | 154.00 | 154.00 | | |
|
12
| 11/05/24 | 154.00 |
153.00
|
153.70
| -0.33% | 0.32% | 231 | 35,504 | 153.00 | 154.00 | | |
|
13
| 11/04/24 | 153.50 |
153.50
|
153.21
| 0.33% | -0.04% | 338 | 51,787 | 152.50 | 153.50 | | |
|
14
| 10/31/24 | 153.50 |
153.00
|
153.27
| -0.33% | -0.11% | 228 | 34,946 | 153.00 | 153.50 | | |
|
15
| 10/30/24 | 154.00 |
153.50
|
153.44
| 0.00% | -0.04% | 369 | 56,619 | 153.00 | 154.00 | | |
|
16
| 10/29/24 | 153.50 |
153.50
|
153.50
| -0.32% | -0.31% | 442 | 67,846 | 152.50 | 153.50 | | |
|
17
| 10/28/24 | 153.50 |
154.00
|
153.98
| 0.00% | -0.57% | 110 | 16,938 | 153.50 | 154.00 | | |
|
18
| 10/25/24 | 156.00 |
154.00
|
154.86
| -0.96% | -0.23% | 481 | 74,489 | 154.00 | 156.00 | | |
|
19
| 10/24/24 | 154.50 |
155.50
|
155.21
| 0.65% | -0.11% | 266 | 41,287 | 154.50 | 155.50 | | |
|
20
| 10/23/24 | 155.00 |
154.50
|
155.38
| -0.32% | 0.56% | 158 | 24,550 | 154.50 | 156.00 | | |
|
21
| 10/22/24 | 153.50 |
155.00
|
154.52
| 0.65% | 0.34% | 245 | 37,857 | 153.50 | 155.00 | | |
|
22
| 10/21/24 | 154.00 |
154.00
|
154.00
| 0.00% | 0.03% | 74 | 11,396 | 154.00 | 154.00 | | |
|
23
| 10/18/24 | 153.00 |
154.00
|
153.95
| 0.33% | 0.66% | 260 | 40,026 | 153.00 | 154.00 | | |
|
24
| 10/17/24 | 152.50 |
153.50
|
152.94
| 0.33% | 0.04% | 675 | 103,233 | 152.50 | 153.50 | | |
|
25
| 10/16/24 | 153.00 |
153.00
|
152.88
| 0.00% | -0.08% | 198 | 30,271 | 152.50 | 153.00 | | |
|
|
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: -6.45%
|