Features
About Us
Subscription
Jobs
Marketing
Contact
Portfolio
Stocks
Stock Screener
MojeDionice.com
My Portfolios
TOP Portfolio
List of Stocks
Historical Prices
Stocks By Price Change
View Daily Prices
Changes in Top 10 Shareholders
Dividend Calendar
Historical Dividends
Companies and Available Financial Reports
List of Indexes
Features
About Us
Subscription
Jobs
Marketing
Contact
Stock Screener
My Portfolios
TOP Portfolio
List of Stocks
Historical Prices
Stocks By Price Change
View Daily Prices
Changes in Top 10 Shareholders
Dividend Calendar
Historical Dividends
Companies and Available Financial Reports
List of Indexes
Ticker
:
CRO
BAH-RS
SER
Log In
ZVCV-R-A : Historical prices
Filter
Company:
ZVEČEVO d.d.
Ticker
:
ZVCV-R-A (ZSE: ZVCV)
Summary
Historical prices
Major holders
Dividends
TA
Balance sheet
Income stmt
Cash flow
Changes in capital
#
Date
Open
Close
Avg.
Change
(Close)
Change
(Avg.)
Shares
Volume
Low
High
Bid
Ask
1
05/11/21
2.35
2.35
2.35
-11.50%
-7.33%
75
176
2.35
2.35
2
05/18/21
3.03
3.05
3.03
29.94%
29.15%
146
443
3.03
3.05
3
05/31/21
2.92
2.92
2.92
-4.35%
-3.76%
121
353
2.92
2.92
4
06/02/21
3.05
3.05
3.05
4.54%
4.54%
549
1,676
3.05
3.05
5
06/17/21
3.05
3.05
3.05
0.00%
0.00%
70
214
3.05
3.05
6
06/23/21
2.92
2.92
2.92
-4.35%
-4.35%
25
73
2.92
2.92
7
07/14/21
2.65
3.16
2.72
8.18%
-6.77%
186
506
2.65
3.16
8
07/15/21
3.74
4.22
3.88
33.61%
42.67%
409
1,588
3.74
4.22
9
07/16/21
3.82
4.91
4.74
16.35%
21.98%
461
2,184
3.82
5.31
10
07/19/21
5.31
6.11
5.88
24.32%
24.10%
70
411
5.31
6.11
11
07/21/21
6.11
6.50
6.12
6.52%
4.13%
26
159
6.11
6.50
12
08/04/21
5.97
5.97
5.97
-8.16%
-2.43%
100
597
5.97
5.97
13
09/17/21
5.71
5.71
5.71
-4.44%
-4.44%
230
1,313
5.71
5.71
14
11/03/21
3.98
3.85
3.87
-32.56%
-32.21%
201
778
3.58
3.98
15
11/09/21
3.98
3.98
3.98
3.45%
2.92%
6
24
3.98
3.98
16
11/11/21
3.98
3.98
3.98
0.00%
0.00%
44
175
3.98
3.98
17
01/13/22
3.72
3.98
3.73
0.00%
-6.33%
155
578
3.72
3.98
18
02/15/22
3.98
4.78
4.04
20.00%
8.22%
220
888
3.98
4.78
19
05/17/22
4.78
5.04
4.83
5.56%
19.70%
25
121
4.78
5.04
20
07/22/22
4.83
4.83
4.83
-4.21%
0.00%
15
72
4.83
4.83
21
09/07/22
3.34
3.58
3.46
-25.82%
-28.30%
120
416
3.34
3.58
22
10/28/22
2.52
2.52
2.52
-29.63%
-27.20%
258
651
2.52
2.52
23
10/31/22
2.73
2.71
2.71
7.37%
7.63%
198
537
2.71
2.73
24
11/09/22
2.73
2.73
2.73
0.98%
0.73%
56
153
2.73
2.73
25
11/22/22
2.73
2.44
2.49
-10.68%
-8.84%
500
1,247
2.44
2.73
1
2
3
4
Options for registered users
The view for unregistered users is limited to 100 dates.
Registered users can also see the long-term price chart.
Free registration
* 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:
61.02%
MojeDionice.com SPONSOR:
Copyright © 2008-2024
Terms
Contact
