| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 04/30/25 | 5.74 |
5.66
|
5.67
| -0.70% | -0.35% | 29,566 | 167,513 | 5.60 | 5.76 | | |
|
2
| 04/29/25 | 5.64 |
5.70
|
5.69
| 1.79% | 1.61% | 32,048 | 182,370 | 5.60 | 5.76 | | |
|
3
| 04/28/25 | 5.62 |
5.60
|
5.60
| -1.06% | -0.71% | 9,585 | 53,707 | 5.58 | 5.64 | | |
|
4
| 04/25/25 | 5.66 |
5.66
|
5.64
| 0.35% | 0.00% | 2,035 | 11,476 | 5.62 | 5.66 | | |
|
5
| 04/24/25 | 5.64 |
5.64
|
5.64
| 0.71% | 0.18% | 225 | 1,269 | 5.64 | 5.64 | | |
|
6
| 04/23/25 | 5.66 |
5.60
|
5.63
| -1.06% | 0.36% | 9,174 | 51,669 | 5.60 | 5.66 | | |
|
7
| 04/22/25 | 5.60 |
5.66
|
5.61
| 1.07% | -0.18% | 12,128 | 68,094 | 5.58 | 5.66 | | |
|
8
| 04/17/25 | 5.64 |
5.60
|
5.62
| 0.00% | 0.18% | 10,953 | 61,514 | 5.60 | 5.66 | | |
|
9
| 04/16/25 | 5.64 |
5.60
|
5.61
| 0.00% | -0.18% | 16,380 | 91,897 | 5.60 | 5.64 | | |
|
10
| 04/15/25 | 5.60 |
5.60
|
5.62
| 0.00% | 0.54% | 36,003 | 202,448 | 5.60 | 5.68 | | |
|
11
| 04/14/25 | 5.60 |
5.60
|
5.59
| 0.36% | 0.18% | 14,538 | 81,236 | 5.54 | 5.64 | | |
|
12
| 04/11/25 | 5.58 |
5.58
|
5.58
| -0.36% | -0.53% | 8,003 | 44,645 | 5.54 | 5.58 | | |
|
13
| 04/10/25 | 5.56 |
5.60
|
5.61
| 4.48% | 5.85% | 112,822 | 633,412 | 5.56 | 5.70 | | |
|
14
| 04/09/25 | 5.32 |
5.36
|
5.30
| -0.37% | 1.34% | 10,345 | 54,847 | 5.24 | 5.36 | | |
|
15
| 04/08/25 | 5.20 |
5.38
|
5.23
| 3.86% | 1.95% | 72,577 | 379,647 | 5.18 | 5.38 | | |
|
16
| 04/07/25 | 5.28 |
5.18
|
5.13
| -4.43% | -7.57% | 61,380 | 314,855 | 5.00 | 5.28 | | |
|
17
| 04/04/25 | 5.64 |
5.42
|
5.55
| -4.58% | -2.12% | 28,900 | 160,278 | 5.42 | 5.66 | | |
|
18
| 04/03/25 | 5.62 |
5.68
|
5.67
| 0.00% | 0.35% | 22,142 | 125,647 | 5.62 | 5.70 | | |
|
19
| 04/02/25 | 5.66 |
5.68
|
5.65
| 0.35% | 0.36% | 647 | 3,658 | 5.62 | 5.68 | | |
|
20
| 04/01/25 | 5.60 |
5.66
|
5.63
| 1.07% | -0.53% | 9,265 | 52,193 | 5.58 | 5.70 | | |
|
21
| 03/31/25 | 5.70 |
5.60
|
5.66
| -1.75% | -0.70% | 30,415 | 172,210 | 5.60 | 5.70 | | |
|
22
| 03/28/25 | 5.78 |
5.70
|
5.70
| -0.35% | -0.52% | 23,354 | 133,210 | 5.70 | 5.78 | | |
|
23
| 03/27/25 | 5.80 |
5.72
|
5.73
| 0.35% | -0.52% | 3,598 | 20,612 | 5.72 | 5.80 | | |
|
24
| 03/26/25 | 5.86 |
5.70
|
5.76
| -2.73% | -1.71% | 13,930 | 80,289 | 5.70 | 5.86 | | |
|
25
| 03/25/25 | 5.88 |
5.86
|
5.86
| 0.34% | -0.17% | 8,366 | 49,014 | 5.84 | 5.90 | | |
|
|
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: 8.02%
|