| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 04/30/25 | 292.00 |
284.00
|
281.21
| -2.74% | -4.06% | 363 | 102,078 | 270.00 | 292.00 | | |
|
2
| 04/29/25 | 290.00 |
292.00
|
293.10
| 0.69% | 1.44% | 62 | 18,172 | 284.00 | 298.00 | | |
|
3
| 04/25/25 | 288.00 |
290.00
|
288.93
| 2.11% | 1.74% | 71 | 20,514 | 288.00 | 290.00 | | |
|
4
| 04/24/25 | 284.00 |
284.00
|
284.00
| 0.00% | 0.00% | 29 | 8,236 | 284.00 | 284.00 | | |
|
5
| 04/23/25 | 284.00 |
284.00
|
284.00
| -0.70% | -1.29% | 19 | 5,396 | 284.00 | 284.00 | | |
|
6
| 04/22/25 | 288.00 |
286.00
|
287.71
| 0.70% | 1.31% | 69 | 19,852 | 286.00 | 288.00 | | |
|
7
| 04/17/25 | 284.00 |
284.00
|
284.00
| -1.39% | -1.39% | 13 | 3,692 | 284.00 | 284.00 | | |
|
8
| 04/16/25 | 288.00 |
288.00
|
288.00
| 0.00% | 0.52% | 10 | 2,880 | 288.00 | 288.00 | | |
|
9
| 04/15/25 | 286.00 |
288.00
|
286.51
| 2.13% | 1.39% | 59 | 16,904 | 286.00 | 288.00 | | |
|
10
| 04/11/25 | 284.00 |
282.00
|
282.59
| -0.70% | -0.46% | 139 | 39,280 | 282.00 | 286.00 | | |
|
11
| 04/10/25 | 282.00 |
284.00
|
283.90
| 4.41% | 4.76% | 21 | 5,962 | 282.00 | 284.00 | | |
|
12
| 04/09/25 | 268.00 |
272.00
|
270.99
| -2.16% | 1.50% | 83 | 22,492 | 268.00 | 272.00 | | |
|
13
| 04/08/25 | 266.00 |
278.00
|
266.98
| 5.30% | 2.55% | 203 | 54,196 | 266.00 | 280.00 | | |
|
14
| 04/07/25 | 250.00 |
264.00
|
260.34
| -4.35% | -6.35% | 1,534 | 399,364 | 248.00 | 266.00 | | |
|
15
| 04/04/25 | 290.00 |
276.00
|
277.99
| -4.83% | -0.86% | 173 | 48,092 | 276.00 | 290.00 | | |
|
16
| 04/03/25 | 288.00 |
290.00
|
280.40
| 0.69% | -3.09% | 80 | 22,432 | 278.00 | 290.00 | | |
|
17
| 04/02/25 | 292.00 |
288.00
|
289.33
| -2.70% | -2.25% | 108 | 31,248 | 288.00 | 294.00 | | |
|
18
| 04/01/25 | 296.00 |
296.00
|
296.00
| 2.07% | 1.55% | 20 | 5,920 | 296.00 | 296.00 | | |
|
19
| 03/31/25 | 292.00 |
290.00
|
291.49
| -1.36% | -0.85% | 82 | 23,902 | 290.00 | 292.00 | | |
|
20
| 03/28/25 | 294.00 |
294.00
|
294.00
| 0.00% | -0.58% | 46 | 13,524 | 294.00 | 294.00 | | |
|
21
| 03/27/25 | 298.00 |
294.00
|
295.71
| -0.68% | 1.18% | 98 | 28,980 | 294.00 | 298.00 | | |
|
22
| 03/26/25 | 292.00 |
296.00
|
292.27
| 1.37% | 0.09% | 75 | 21,920 | 292.00 | 296.00 | | |
|
23
| 03/25/25 | 292.00 |
292.00
|
292.00
| 1.39% | 1.39% | 48 | 14,016 | 292.00 | 292.00 | | |
|
24
| 03/24/25 | 288.00 |
288.00
|
288.00
| -1.37% | -1.37% | 13 | 3,744 | 288.00 | 288.00 | | |
|
25
| 03/21/25 | 292.00 |
292.00
|
292.00
| 0.69% | 0.69% | 80 | 23,360 | 292.00 | 292.00 | | |
|
|
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: -4.05%
|