DateOpenHighLowClose*Adj Close**Volume
Aug 31, 202112.1012.1011.9912.0012.001,081,200
Aug 30, 202112.2012.4012.0312.1612.161,935,200
Aug 27, 202111.4811.7511.4811.7511.75314,300
Aug 26, 202111.6911.6911.4311.4411.44317,900
Aug 25, 202111.7511.7511.5911.7011.70488,100
Aug 24, 202111.5411.9211.4811.8011.801,621,500
Aug 23, 202111.2011.5911.2011.5111.51220,200
Aug 20, 202111.3611.3611.2011.3011.30251,400
Aug 19, 202111.6111.6111.2211.4111.41251,800
Aug 18, 202111.7512.1811.7511.9211.92150,600
Aug 17, 202111.9912.2811.9912.1012.10149,100
Aug 16, 202112.0012.3412.0012.2012.20162,200
Aug 13, 202112.3312.4612.3012.4012.40113,700
Aug 12, 202112.5012.6012.3612.4612.46230,300
Aug 11, 202112.4712.5112.2512.5012.50235,700
Aug 10, 202112.6612.6612.2412.3312.33401,600
Aug 09, 202112.3912.5012.3412.4112.41180,500
Aug 06, 202112.1012.5812.1012.4012.40159,800
Aug 05, 202112.2012.4512.2012.4412.44185,300
Aug 04, 202112.3012.3012.1012.1912.19116,400
Aug 03, 202112.3612.3612.1712.3212.32181,700
Aug 02, 202112.3612.3612.0012.1712.17253,600
Jul 30, 202112.1612.1611.8112.1312.13218,800
Jul 29, 202112.4512.7012.4512.6912.69232,100
Jul 28, 202111.8712.1811.8512.1312.13138,000
Jul 27, 202112.1312.1311.7311.9211.92102,600
Jul 26, 202112.1012.1512.0012.0412.04139,800
Jul 23, 202112.0212.2311.9512.2112.21339,200
Jul 22, 202111.7612.2011.7412.1212.12223,700
Jul 21, 202111.7512.1511.7512.1512.15174,500
Jul 20, 202111.5911.9011.5811.8411.84163,000
Jul 19, 202111.9011.9311.5311.6111.61125,500
Jul 16, 202111.8112.1011.8111.9511.95268,300
Jul 15, 202112.0012.0011.9011.9611.96178,700
Jul 14, 202112.0012.0511.9811.9811.982,113,800
Jul 13, 202111.9012.1111.9011.9511.952,664,300
Jul 12, 202112.2512.2511.9112.1112.11198,200
Jul 09, 202111.6812.0211.6812.0112.01215,300
Jul 08, 202111.4011.7811.4011.6611.66222,000
Jul 07, 202111.7511.9511.5911.7611.76126,000
Jul 06, 202111.9811.9811.6411.7511.75173,900
Jul 02, 202111.6411.9311.6411.8411.84240,600
Jul 01, 202111.2911.6111.2911.5611.56314,700
Jun 30, 202111.7611.7611.5211.5911.59353,100
Jun 29, 202111.5411.9011.4911.7311.73220,900
Jun 28, 202111.9011.9011.7011.7311.73275,700
Jun 25, 202111.7211.8811.7211.8411.84383,200
Jun 24, 202111.1511.4011.1511.3911.39388,900
Jun 23, 202111.3711.3811.1111.1511.15125,900
Jun 22, 202111.2511.3911.2411.3411.34177,400
Jun 21, 202111.1311.2611.0411.2511.25241,700
Jun 18, 202111.1511.3011.0411.1011.10216,600
Jun 17, 202111.3511.3511.2011.2711.27311,300
Jun 16, 202111.2711.5011.2711.3811.38183,900
Jun 15, 202111.3511.5211.3511.4511.45141,600
Jun 14, 202111.4811.5011.4011.5011.50131,800
Jun 11, 202111.1711.5011.1711.3811.38151,300
Jun 10, 202111.6511.6511.3011.5011.50126,600
Jun 09, 202111.7911.8011.5811.5811.58173,800
Jun 08, 202111.3911.6911.3911.6211.62288,600
Jun 07, 202111.7011.8111.5611.6911.69229,800
Jun 04, 202111.8111.8111.5011.7011.70152,200
Jun 03, 202111.5111.5111.3911.4211.42178,700
Jun 02, 202111.3511.5811.3511.5111.51202,300
Jun 01, 202111.7311.7311.4311.4611.46248,500
May 28, 202111.2111.6211.2111.4311.43179,800
May 27, 202111.5411.5411.4511.4811.48199,800
May 26, 202111.4211.5911.3511.5711.57146,300
May 25, 202111.3011.3011.0511.1211.12191,500
May 24, 202111.0511.0510.7711.0211.02223,900
May 21, 202110.9611.0610.7210.8710.87258,600
May 20, 202110.8011.1010.7211.0411.04145,100
May 19, 202110.7710.9610.7710.8910.89438,000
May 18, 202111.0811.0810.8910.9010.90279,400
May 17, 202110.8211.2510.8211.0511.05236,100
May 14, 202110.9111.2210.9111.2011.20174,000
May 13, 202110.9211.1810.9211.1611.16363,000
May 12, 202111.2711.3410.9010.9210.92258,800
May 11, 202111.3111.3111.1111.2711.27344,000
May 10, 202111.8812.0511.7511.7711.77288,700
May 07, 202111.5811.8011.5511.7411.74165,500
May 06, 202111.8411.8411.5211.7311.73238,900
May 05, 202112.1212.1211.6412.0012.00184,900
May 04, 202111.8212.2011.7111.7911.79255,500
May 03, 202111.7912.0411.7911.9611.96174,100
Apr 30, 202112.0012.0011.8211.8211.82171,200
Apr 29, 202112.3012.3012.0512.0812.08125,200
Apr 28, 202112.2512.2511.9712.0912.09348,100
Apr 27, 202112.0912.0911.9011.9511.95385,500
Apr 26, 202112.0012.3812.0012.2212.22182,300
Apr 23, 202112.0812.2012.0112.1012.10377,500
Apr 22, 202112.7012.7012.3612.5212.52120,000
Apr 21, 202112.4012.6012.3512.5812.58155,600
Apr 20, 202112.7212.7212.4512.5012.50241,500
Apr 19, 202112.7613.2112.7612.8912.89168,900
Apr 16, 202112.8013.0412.6612.9912.99106,800
Apr 15, 202113.1213.1212.9012.9812.98214,600
Apr 14, 202112.8012.9812.7612.9112.91192,000
Apr 13, 202112.6712.9712.5112.8512.85280,000
Apr 12, 202112.3912.8312.3912.6812.68172,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Contact us

Find us at the office

Trailor- Verkamp street no. 63, 81415 Zagreb, Croatia

Give us a ring

Dezha Manci
+38 695 645 231
Mon - Fri, 8:00-22:00

Reach out