DateOpenHighLowClose*Adj Close**Volume
Sep 02, 2021149.00149.00148.85148.90148.9036
Sep 01, 2021152.15154.00148.25148.80148.805,605
Aug 31, 2021152.00157.30150.60152.70152.705,549
Aug 30, 2021146.90154.35146.35151.05151.055,182
Aug 27, 2021147.05150.00143.90145.30145.3013,210
Aug 26, 2021146.00152.50143.75148.95148.9511,188
Aug 25, 2021146.00150.00145.80146.45146.452,237
Aug 24, 2021140.05147.10138.65145.70145.704,065
Aug 23, 2021148.10149.70138.10139.60139.604,983
Aug 20, 2021148.00155.65144.10145.95145.958,675
Aug 18, 2021162.90163.00154.05155.90155.907,186
Aug 17, 2021150.50164.40149.85160.05160.0528,288
Aug 16, 2021154.50154.50147.20149.40149.4011,273
Aug 13, 2021146.90154.50146.90147.85147.8543,467
Aug 12, 2021164.00164.00142.05144.90144.9016,881
Aug 11, 2021144.25144.25136.65139.40139.404,417
Aug 10, 2021146.00150.35139.65143.45143.4510,175
Aug 09, 2021152.45154.00148.75149.65149.6511,038
Aug 06, 2021152.65154.60151.50152.10152.106,030
Aug 05, 2021156.50156.55148.00151.80151.8015,117
Aug 04, 2021162.10163.45154.50155.30155.308,054
Aug 03, 2021162.90165.00160.55161.10161.105,452
Aug 02, 2021163.70164.55160.60162.00162.002,817
Jul 30, 2021162.30164.60161.35162.00162.003,433
Jul 29, 2021161.05162.95161.00161.85161.856,886
Jul 28, 2021162.55165.75161.40161.85161.852,779
Jul 27, 2021164.95165.65161.00161.45161.452,420
Jul 26, 2021158.60166.00156.05165.20165.208,695
Jul 23, 2021156.60163.70156.60158.65158.655,796
Jul 22, 2021160.00160.60155.50156.25156.254,788
Jul 20, 2021161.00162.00157.75158.55158.553,046
Jul 19, 2021161.00164.60158.25161.05161.054,022
Jul 16, 2021166.00166.10160.00161.85161.8521,058
Jul 15, 2021167.05169.45164.00164.60164.604,365
Jul 14, 2021167.45169.70166.60167.05167.052,052
Jul 13, 2021170.95171.05167.00167.80167.804,084
Jul 12, 2021172.15173.00169.15169.75169.752,395
Jul 09, 2021169.05174.00168.65171.20171.2011,234
Jul 08, 2021172.90174.00170.70171.40171.403,674
Jul 07, 2021168.05173.45168.05172.10172.105,157
Jul 06, 2021171.10174.00168.45168.95168.9512,336
Jul 05, 2021173.85175.40171.10172.70172.7027,886
Jul 02, 2021175.00176.60171.00173.85173.8524,412
Jul 01, 2021187.90187.90171.30175.10175.10169,461
Jun 30, 2021200.00204.60195.40201.65201.6531,037
Jun 29, 2021194.50206.10189.95194.70194.70104,113
Jun 28, 2021177.50193.30172.55190.95190.9575,626
Jun 25, 2021168.45174.80167.95170.60170.603,201
Jun 24, 2021171.00172.05168.00168.05168.058,351
Jun 23, 2021171.25176.85168.35170.10170.1020,863
Jun 22, 2021166.00167.00163.50164.95164.955,275
Jun 21, 2021160.60165.00160.10162.95162.952,889
Jun 18, 2021173.40173.40159.55163.95163.956,379
Jun 17, 2021168.10180.00168.10171.25171.253,227
Jun 16, 2021170.00173.25168.95169.50169.503,384
Jun 15, 2021168.50174.30168.50170.25170.253,131
Jun 14, 2021172.95173.50167.45168.55168.557,262
Jun 11, 2021171.35173.65171.00172.20172.203,600
Jun 10, 2021173.80175.05170.90172.50172.504,071
Jun 09, 2021173.35181.00169.60172.40172.4011,384
Jun 08, 2021176.40176.60170.20172.00172.0012,778
Jun 07, 2021167.80183.00166.90175.15175.1522,018
Jun 04, 2021160.05168.00160.05166.85166.852,042
Jun 03, 2021165.55169.00162.75165.15165.156,399
Jun 02, 2021163.00167.60161.05163.70163.702,667
Jun 01, 2021169.65169.70162.00162.60162.603,184
May 31, 2021163.55169.95162.95166.45166.452,912
May 28, 2021164.90165.00161.00163.95163.952,019
May 27, 2021164.90167.00160.75161.10161.103,211
May 26, 2021165.75167.50160.80163.75163.753,618
May 25, 2021174.00175.45162.50163.35163.3522,220
May 24, 2021163.90176.00156.70172.50172.5047,902
May 21, 2021160.00161.50156.90160.80160.805,310
May 20, 2021161.00162.00156.70157.55157.557,762
May 19, 2021158.00164.75158.00160.25160.255,395
May 18, 2021158.50159.00154.80156.95156.953,997
May 17, 2021152.60158.00152.05156.05156.052,581
May 14, 2021156.50159.75150.40152.20152.202,216
May 12, 2021156.00159.85150.25155.20155.2010,752
May 11, 2021149.50156.00148.55155.50155.504,451
May 10, 2021153.05153.05145.70148.00148.004,185
May 07, 2021151.55155.00151.55152.85152.851,879
May 06, 2021158.80158.80144.00151.05151.0536,792
May 05, 2021139.05159.00139.00155.75155.7518,347
May 04, 2021144.75144.75139.00139.15139.15558
May 03, 2021137.90142.00134.15137.65137.651,542
Apr 30, 2021137.85141.90137.30139.10139.102,635
Apr 29, 2021142.95143.05138.25138.45138.451,425
Apr 28, 2021136.40143.05136.00140.05140.054,568
Apr 27, 2021132.35138.10132.35133.95133.953,308
Apr 26, 2021130.50131.00128.60129.95129.954,542
Apr 23, 2021131.45132.70128.80129.60129.601,458
Apr 22, 2021127.50132.50127.50130.15130.152,760
Apr 20, 2021134.35134.40128.10129.00129.003,584
Apr 19, 2021133.85135.75130.65132.10132.1018,751
Apr 16, 2021137.10141.05136.45139.90139.9010,952
Apr 15, 2021138.40138.75136.15137.25137.256,588
Apr 13, 2021140.00140.60136.80138.85138.855,429
Apr 12, 2021140.25140.70136.00138.10138.102,884
Apr 09, 2021145.15147.95144.55146.20146.209,790
*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