DateOpenHighLowClose*Adj Close**Volume
Aug 31, 202140.8540.8740.5640.7640.7660,600
Aug 30, 202140.6040.6040.1140.6040.6014,600
Aug 27, 202140.0740.7540.0740.4540.4526,400
Aug 26, 202140.0340.2939.5440.2540.2514,000
Aug 25, 202140.1540.3940.0140.2440.2414,400
Aug 24, 202140.0542.3239.9840.4140.4134,000
Aug 23, 202140.3641.0840.3440.6740.6717,200
Aug 20, 202141.2241.4040.6141.4041.4013,500
Aug 19, 202139.9440.5539.6640.4540.4518,600
Aug 18, 202140.4741.2940.0340.2140.2134,400
Aug 17, 202139.9840.7539.9840.7540.7532,500
Aug 16, 202139.6340.4939.4939.5239.5218,100
Aug 13, 202139.8240.3439.5239.7439.7415,900
Aug 12, 202139.3839.5639.3339.3739.3726,500
Aug 12, 20210.145 Dividend
Aug 11, 202140.2940.3039.4339.6039.4517,300
Aug 10, 202139.8641.7539.6739.7739.6218,000
Aug 09, 202140.2240.2239.3739.4039.2618,800
Aug 06, 202140.1140.3939.4239.5139.3716,300
Aug 05, 202141.3241.3239.2440.9740.8212,100
Aug 04, 202141.1841.1839.3740.1339.9818,500
Aug 03, 202139.4440.6839.1340.6040.4525,500
Aug 02, 202139.7540.4339.1339.5539.4121,800
Jul 30, 202139.8940.6939.8940.1540.0018,300
Jul 29, 202139.4640.4239.4640.1339.9815,700
Jul 28, 202136.6237.4036.5137.2837.1415,000
Jul 27, 202136.1737.1036.1037.1036.9626,700
Jul 26, 202136.9036.9936.1436.7236.5932,900
Jul 23, 202136.8137.1036.3936.9336.7924,900
Jul 22, 202136.6837.3636.0736.2736.1421,800
Jul 21, 202136.0836.6535.5136.4336.3031,300
Jul 20, 202135.7736.1935.5836.1936.0621,400
Jul 19, 202136.0936.1035.8235.9035.7742,000
Jul 16, 202136.3736.6336.1036.3136.1833,500
Jul 15, 202135.8335.9335.5135.5135.3813,900
Jul 14, 202136.3536.3535.8036.2136.0819,800
Jul 13, 202135.9136.9435.9136.3636.2313,800
Jul 12, 202135.9836.4035.4336.2036.0731,200
Jul 09, 202135.0136.0035.0136.0035.8713,400
Jul 08, 202136.1436.4935.4836.1636.0320,400
Jul 07, 202136.0936.7836.0936.5236.3913,400
Jul 06, 202135.1735.8034.9935.4935.3614,400
Jul 02, 202134.8735.3334.5435.0634.9326,900
Jul 01, 202135.4235.4234.6235.2735.1416,500
Jun 30, 202135.0035.1934.1435.0734.9472,400
Jun 29, 202135.4435.6735.2035.4035.2747,800
Jun 28, 202135.2035.8335.2035.4435.3134,700
Jun 25, 202135.1935.2034.3335.1535.0222,600
Jun 24, 202134.8935.2034.8935.2035.07296,900
Jun 23, 202134.8535.3134.2435.2035.07195,600
Jun 22, 202134.7035.4134.5534.6734.5417,500
Jun 21, 202134.1635.0634.0734.0833.9616,700
Jun 18, 202134.5735.0733.5634.0733.9512,700
Jun 17, 202135.0135.4134.8435.1435.0112,400
Jun 16, 202135.3035.4235.0035.1935.0631,100
Jun 15, 202135.0835.1334.6634.7834.6517,200
Jun 14, 202134.6334.8034.5734.6934.5620,200
Jun 11, 202134.3734.6934.3734.5934.4641,700
Jun 10, 202134.3034.3834.0934.3834.2534,100
Jun 09, 202133.7034.1533.6234.1434.0113,700
Jun 08, 202134.1534.1533.9534.1534.0232,900
Jun 07, 202133.8134.0333.7833.8233.7040,700
Jun 04, 202134.3534.4933.8034.0333.91360,600
Jun 03, 202134.2434.3333.5434.3134.1824,700
Jun 02, 202134.7634.9534.1834.1934.0619,700
Jun 01, 202134.5635.0134.1734.5934.4655,600
May 28, 202134.4734.6534.0934.3734.2422,100
May 27, 202134.4234.8533.6234.8434.7139,400
May 26, 202134.8235.0633.9234.6034.4719,800
May 25, 202134.9635.4034.8335.2035.0740,900
May 24, 202134.9335.2834.8135.2835.1522,800
May 21, 202134.5534.8734.2834.8534.7243,000
May 20, 202134.5434.9434.0834.9234.7927,200
May 19, 202133.6634.4633.6633.7533.6315,400
May 18, 202133.8734.1233.2734.1133.9959,300
May 17, 202133.4634.0433.4633.7633.6428,300
May 14, 202133.5034.2533.1233.3333.2119,600
May 13, 202133.0933.6532.7833.0132.8934,200
May 12, 202134.0034.0033.4033.4033.28113,000
May 11, 202133.4734.0333.4733.8033.6824,600
May 10, 202134.4934.6433.6834.3134.1826,300
May 07, 202134.4535.1434.2434.4934.3615,400
May 06, 202134.3134.3133.7034.1033.9831,800
May 05, 202134.1134.9033.8334.8434.7120,600
May 04, 202134.6634.9334.2434.7134.5830,300
May 03, 202136.3136.3134.6836.3136.1820,700
Apr 30, 202135.1635.3734.5634.9034.7715,100
Apr 29, 202135.6435.7634.9135.7635.6329,800
Apr 28, 202135.8336.3335.3836.3336.2015,600
Apr 27, 202135.4435.9635.2735.7635.6327,700
Apr 26, 202135.8635.9535.1035.5335.4026,200
Apr 23, 202135.8136.3035.3135.4635.3314,000
Apr 22, 202135.5435.9235.0135.8035.6717,100
Apr 21, 202136.1336.5335.6536.3336.2022,900
Apr 20, 202136.7736.9036.0536.0535.9216,700
Apr 19, 202136.7237.2936.5537.1236.9835,700
Apr 16, 202136.4136.8435.9036.8436.7135,200
Apr 15, 202136.2536.6135.8635.8635.7325,800
Apr 14, 202135.9136.0435.5735.5835.4541,000
Apr 13, 202135.6635.8235.0035.8235.6929,800
*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