# | Date | Open | Close | Avg. | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |   |   |   |   |   |   |   |   |   |   |   |
1
| 07/25/25 | 3,800.00 |
3,740.00
|
3,718.41
| -2.09% | -6.05% | 63 | 234,260 | 3,640.00 | 3,800.00 | | |
2
| 08/12/25 | 3,400.00 |
3,380.00
|
3,354.71
| -1.17% | -2.94% | 68 | 228,120 | 3,300.00 | 3,420.00 | | |
3
| 05/23/25 | 2,940.00 |
2,880.00
|
2,882.58
| -2.04% | -2.80% | 31 | 89,360 | 2,840.00 | 2,960.00 | | |
4
| 07/29/25 | 3,800.00 |
3,640.00
|
3,700.83
| -2.67% | -2.51% | 24 | 88,820 | 3,640.00 | 3,800.00 | | |
5
| 08/11/25 | 3,480.00 |
3,420.00
|
3,456.43
| -2.29% | -2.07% | 56 | 193,560 | 3,420.00 | 3,480.00 | | |
6
| 06/23/25 | 2,860.00 |
2,860.00
|
2,856.84
| -2.05% | -1.93% | 38 | 108,560 | 2,840.00 | 2,900.00 | | |
7
| 08/19/25 | 3,500.00 |
3,480.00
|
3,489.23
| -2.25% | -1.90% | 13 | 45,360 | 3,480.00 | 3,500.00 | | |
8
| 07/21/25 | 3,700.00 |
3,720.00
|
3,710.00
| -1.59% | -1.85% | 12 | 44,520 | 3,700.00 | 3,720.00 | | |
9
| 07/31/25 | 3,600.00 |
3,620.00
|
3,583.59
| -0.55% | -1.74% | 39 | 139,760 | 3,540.00 | 3,620.00 | | |
10
| 10/01/25 | 3,600.00 |
3,580.00
|
3,570.40
| -0.56% | -1.65% | 25 | 89,260 | 3,560.00 | 3,600.00 | | |
11
| 05/21/25 | 3,000.00 |
2,960.00
|
2,998.00
| -1.33% | -1.54% | 40 | 119,920 | 2,960.00 | 3,020.00 | | |
12
| 09/04/25 | 3,800.00 |
3,800.00
|
3,784.83
| 0.00% | -1.52% | 29 | 109,760 | 3,760.00 | 3,800.00 | | |
13
| 07/30/25 | 3,720.00 |
3,640.00
|
3,647.00
| 0.00% | -1.45% | 20 | 72,940 | 3,620.00 | 3,740.00 | | |
14
| 09/10/25 | 3,780.00 |
3,740.00
|
3,738.62
| -0.53% | -1.41% | 29 | 108,420 | 3,700.00 | 3,780.00 | | |
15
| 06/27/25 | 3,060.00 |
3,040.00
|
3,026.96
| -0.65% | -1.41% | 23 | 69,620 | 3,000.00 | 3,060.00 | | |
16
| 08/04/25 | 3,520.00 |
3,600.00
|
3,549.60
| 1.69% | -1.40% | 25 | 88,740 | 3,520.00 | 3,600.00 | | |
17
| 06/02/25 | 3,000.00 |
3,000.00
|
2,985.71
| -1.32% | -1.35% | 21 | 62,700 | 2,960.00 | 3,000.00 | | |
18
| 09/19/25 | 3,720.00 |
3,680.00
|
3,701.00
| -1.60% | -1.34% | 20 | 74,020 | 3,680.00 | 3,720.00 | | |
19
| 09/25/25 | 3,660.00 |
3,620.00
|
3,632.31
| -1.63% | -1.30% | 13 | 47,220 | 3,620.00 | 3,660.00 | | |
20
| 09/18/25 | 3,720.00 |
3,740.00
|
3,751.25
| -1.06% | -1.20% | 16 | 60,020 | 3,720.00 | 3,780.00 | | |
21
| 05/22/25 | 2,960.00 |
2,940.00
|
2,965.60
| -0.68% | -1.08% | 50 | 148,280 | 2,940.00 | 2,980.00 | | |
22
| 07/18/25 | 3,780.00 |
3,780.00
|
3,780.00
| 0.00% | -0.99% | 1 | 3,780 | 3,780.00 | 3,780.00 | | |
23
| 06/09/25 | 2,960.00 |
2,960.00
|
2,948.89
| -0.67% | -0.97% | 9 | 26,540 | 2,940.00 | 2,960.00 | | |
24
| 09/26/25 | 3,600.00 |
3,620.00
|
3,608.57
| 0.00% | -0.65% | 7 | 25,260 | 3,600.00 | 3,620.00 | | |
25
| 09/08/25 | 3,800.00 |
3,780.00
|
3,764.53
| -0.53% | -0.64% | 53 | 199,520 | 3,720.00 | 3,820.00 | | |
|
|
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: 15.38%
|