KSST-R-A : Historical prices

#DateOpenCloseAvg.Change
(Close)
Change
(Avg.)
SharesVolumeLowHighBidAsk
1 02/19/1527.21 32.52 33.04 10.86%18.21%59819,76027.2137.1632.5534.51
2 02/20/1532.54 31.85 33.37 -2.04%0.98%943,13631.8534.5130.9335.78
3 02/24/1534.22 34.22 34.22 16.65%15.00%517134.2234.2227.8735.44
4 02/11/1529.20 32.25 31.38 0.00%7.69%722029.2032.2529.2032.21
5 02/10/1528.80 32.25 29.14 1.25%-6.75%802,33128.8032.2529.2032.25
6 02/09/1527.94 31.85 31.25 6.19%11.51%551,71927.9431.8527.2931.85
7 02/16/1529.20 31.72 30.75 12.21%6.98%2680029.2031.7227.2131.68
8 02/06/1531.32 30.00 28.02 -3.83%-12.54%38610,81726.5431.3228.5530.00
9 02/23/1530.27 29.33 29.75 -7.92%-10.83%661,96429.2730.2729.3335.56
10 02/27/1529.86 29.20 29.80 -2.22%-0.20%551,63929.2029.8627.1034.34
11 02/26/1529.86 29.86 29.86 2.27%2.26%341,01529.8629.8629.8633.45
12 02/18/1528.80 29.33 27.95 0.91%-1.26%1885,25526.8129.3326.8129.20
13 02/25/1529.21 29.20 29.20 -14.66%-14.65%1543829.2029.2129.2034.51
14 02/12/1529.20 28.27 28.74 -12.35%-8.40%2263228.2729.2026.8132.19
15 02/17/1529.20 29.07 28.31 -8.37%-7.94%892,52027.8729.2026.8129.20
16 03/03/1528.00 26.54 27.05 -2.06%-0.44%952,57026.5428.0025.6231.25
17 03/02/1527.21 27.10 27.17 -7.18%-8.84%1027227.1027.2127.1034.11
18 03/04/1526.54 23.02 24.50 -13.28%-9.43%1994,87523.0226.5421.9023.59
19 08/17/1525.88 25.88 25.88 21.95%22.26%1393,59725.8825.8821.1033.05
20 09/10/1525.22 25.22 25.22 34.75%34.75%12525.2225.2219.3825.22
21 08/28/1519.91 25.22 20.01 58.33%25.65%511,02119.9125.2214.4825.22
22 08/20/1522.56 22.56 22.56 0.00%0.00%701,57922.5622.5617.2527.61
23 08/19/1522.56 22.56 22.56 -12.82%-12.82%701,57922.5622.5621.1126.54
24 07/21/1518.32 22.56 18.41 47.82%27.08%971,78618.3222.5610.8822.56
25 03/05/1521.90 16.19 18.65 -29.66%-23.87%1,10920,68516.1922.5515.2816.19
1234
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.
  
Last trades: 10  20  40  60  80  100  
Change: 51.46%
MojeDionice.com SPONSOR:
bitcoin.hr - crypto prices from trusted exchanges
Copyright © 2008-2024 Terms   Contact Facebook