| # | Date | Open | Close | Avg. | Change
(Close) | Change
(Avg.) | Shares | Volume | Low | High | Bid | Ask |
|   |  | | | | | | | | | | |
|
1
| 12/05/25 | 8.50 |
8.40
|
8.44
| -1.18% | -0.59% | 1,422 | 12,005 | 8.40 | 8.50 | | |
|
2
| 12/04/25 | 8.48 |
8.50
|
8.49
| 0.24% | 0.12% | 1,029 | 8,734 | 8.40 | 8.60 | | |
|
3
| 12/03/25 | 8.48 |
8.48
|
8.48
| 0.00% | 0.59% | 30 | 254 | 8.48 | 8.48 | | |
|
4
| 12/02/25 | 8.42 |
8.48
|
8.43
| 0.95% | 1.44% | 956 | 8,058 | 8.40 | 8.48 | | |
|
5
| 12/01/25 | 8.46 |
8.40
|
8.31
| -0.71% | -1.19% | 2,911 | 24,197 | 8.22 | 8.46 | | |
|
6
| 11/28/25 | 8.40 |
8.46
|
8.41
| 0.71% | 0.00% | 356 | 2,994 | 8.40 | 8.46 | | |
|
7
| 11/27/25 | 8.40 |
8.40
|
8.41
| 1.20% | 0.48% | 1,515 | 12,739 | 8.40 | 8.42 | | |
|
8
| 11/26/25 | 8.34 |
8.30
|
8.37
| -0.48% | 0.60% | 5,700 | 47,730 | 8.30 | 8.40 | | |
|
9
| 11/25/25 | 8.34 |
8.34
|
8.32
| 0.97% | 1.96% | 3,120 | 25,951 | 8.30 | 8.34 | | |
|
10
| 11/24/25 | 8.10 |
8.26
|
8.16
| 3.25% | 1.24% | 11,758 | 95,958 | 8.10 | 8.26 | | |
|
11
| 11/21/25 | 8.30 |
8.00
|
8.06
| -2.20% | -2.07% | 26,386 | 212,606 | 7.90 | 8.30 | | |
|
12
| 11/20/25 | 8.40 |
8.18
|
8.23
| -2.62% | -0.60% | 10,402 | 85,644 | 8.18 | 8.40 | | |
|
13
| 11/19/25 | 8.44 |
8.40
|
8.28
| -2.33% | -2.59% | 15,268 | 126,376 | 8.16 | 8.44 | | |
|
14
| 11/17/25 | 8.64 |
8.60
|
8.50
| 0.00% | -0.35% | 2,542 | 21,606 | 8.44 | 8.64 | | |
|
15
| 11/14/25 | 8.58 |
8.60
|
8.53
| 1.65% | 0.24% | 2,733 | 23,312 | 8.44 | 8.60 | | |
|
16
| 11/13/25 | 8.52 |
8.46
|
8.51
| 0.00% | 0.24% | 3,164 | 26,916 | 8.46 | 8.56 | | |
|
17
| 11/12/25 | 8.52 |
8.46
|
8.49
| 0.24% | -0.12% | 546 | 4,635 | 8.44 | 8.52 | | |
|
18
| 11/11/25 | 8.54 |
8.44
|
8.50
| -0.24% | 0.24% | 1,950 | 16,574 | 8.44 | 8.54 | | |
|
19
| 11/10/25 | 8.48 |
8.46
|
8.48
| -0.47% | -0.12% | 6,211 | 52,658 | 8.46 | 8.48 | | |
|
20
| 11/07/25 | 8.60 |
8.50
|
8.49
| -1.16% | -0.59% | 2,655 | 22,535 | 8.44 | 8.60 | | |
|
21
| 11/06/25 | 8.60 |
8.60
|
8.54
| 0.23% | 0.00% | 4,455 | 38,025 | 8.48 | 8.60 | | |
|
22
| 11/05/25 | 8.58 |
8.58
|
8.54
| 0.00% | -2.06% | 6,701 | 57,204 | 8.44 | 8.58 | | |
|
23
| 11/04/25 | 8.80 |
8.58
|
8.72
| -2.28% | -1.36% | 2,326 | 20,283 | 8.58 | 8.80 | | |
|
24
| 11/03/25 | 8.84 |
8.78
|
8.84
| -0.23% | 0.80% | 7,063 | 62,431 | 8.78 | 8.88 | | |
|
25
| 10/31/25 | 8.66 |
8.80
|
8.77
| 2.33% | 1.74% | 17,830 | 156,288 | 8.66 | 8.88 | | |
|
|
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: 0.24%
|