# | Date | Open | Close | Avg. | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1
| 11/06/23 | 43.50 |
45.70
|
44.89
| 6.28% | 6.32% | 4,265 | 191,459 | 43.50 | 46.00 | | |
2
| 11/07/23 | 45.70 |
45.60
|
44.94
| -0.22% | 0.11% | 3,256 | 146,329 | 44.50 | 45.70 | | |
3
| 11/08/23 | 45.70 |
45.80
|
45.90
| 0.44% | 2.14% | 1,426 | 65,453 | 45.60 | 46.40 | | |
4
| 11/09/23 | 45.80 |
46.00
|
45.95
| 0.44% | 0.11% | 1,778 | 81,696 | 45.70 | 46.40 | | |
5
| 11/10/23 | 46.00 |
47.30
|
46.90
| 2.83% | 2.07% | 2,282 | 107,027 | 46.00 | 47.50 | | |
6
| 03/05/24 | 47.90 |
46.30
|
46.86
| -3.54% | -1.24% | 2,023 | 94,792 | 46.20 | 47.90 | | |
7
| 12/11/23 | 47.00 |
47.50
|
46.75
| 1.06% | -1.48% | 1,938 | 90,609 | 46.20 | 47.50 | | |
8
| 03/06/24 | 46.80 |
46.90
|
46.79
| 1.30% | -0.15% | 645 | 30,178 | 46.30 | 46.90 | | |
9
| 11/13/23 | 47.40 |
47.00
|
47.18
| -0.63% | 0.60% | 5,089 | 240,077 | 46.80 | 47.90 | | |
10
| 12/14/23 | 48.10 |
47.30
|
47.83
| -2.47% | -1.38% | 956 | 45,722 | 46.90 | 48.10 | | |
11
| 03/22/24 | 47.60 |
47.60
|
47.22
| 0.21% | -0.27% | 879 | 41,503 | 47.00 | 47.60 | | |
12
| 03/21/24 | 47.40 |
47.50
|
47.35
| 1.06% | 0.32% | 447 | 21,167 | 47.00 | 47.50 | | |
13
| 03/20/24 | 47.40 |
47.00
|
47.20
| -1.67% | -1.44% | 399 | 18,832 | 47.00 | 47.60 | | |
14
| 03/08/24 | 47.30 |
47.80
|
47.40
| 1.06% | 0.66% | 344 | 16,307 | 47.00 | 47.80 | | |
15
| 03/07/24 | 47.00 |
47.30
|
47.09
| 0.85% | 0.64% | 514 | 24,203 | 47.00 | 47.30 | | |
16
| 12/12/23 | 47.50 |
48.00
|
47.89
| 1.05% | 2.44% | 1,172 | 56,125 | 47.00 | 48.80 | | |
17
| 12/08/23 | 48.20 |
47.00
|
47.45
| -2.49% | -1.43% | 1,648 | 78,203 | 47.00 | 48.20 | | |
18
| 03/04/24 | 48.00 |
48.00
|
47.45
| 0.00% | -0.50% | 1,156 | 54,847 | 47.20 | 48.00 | | |
19
| 02/29/24 | 50.40 |
48.00
|
48.48
| -5.88% | -4.60% | 3,651 | 176,985 | 47.20 | 50.40 | | |
20
| 11/14/23 | 47.20 |
48.80
|
48.29
| 3.83% | 2.35% | 2,177 | 105,117 | 47.20 | 49.40 | | |
21
| 03/11/24 | 47.50 |
47.40
|
47.54
| -0.84% | 0.30% | 515 | 24,485 | 47.30 | 48.00 | | |
22
| 11/27/23 | 49.20 |
48.40
|
48.53
| -2.42% | -2.49% | 2,901 | 140,785 | 47.30 | 49.80 | | |
23
| 03/28/24 | 47.80 |
48.00
|
47.85
| 0.21% | 0.15% | 996 | 47,656 | 47.40 | 48.30 | | |
24
| 03/26/24 | 48.00 |
47.90
|
47.78
| 0.63% | -0.21% | 393 | 18,779 | 47.40 | 48.20 | | |
25
| 03/18/24 | 48.00 |
47.90
|
47.62
| 0.00% | -0.42% | 723 | 34,431 | 47.40 | 48.00 | | |
|
|
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: -1.64%
|