DateOpenHighLowClose*Adj Close**Volume
Sep 01, 2021203.80204.35199.98201.05201.05664,934
Aug 31, 2021202.35203.85199.18201.30201.30844,760
Aug 30, 2021201.35202.25200.80201.00201.00305,524
Aug 27, 2021200.05200.80198.70200.75200.75458,406
Aug 26, 2021198.60201.45197.52200.00200.00621,505
Aug 25, 2021199.38202.25198.00199.70199.70559,333
Aug 24, 2021196.18199.74195.40198.76198.76786,125
Aug 23, 2021196.00196.00193.50194.54194.54646,747
Aug 20, 2021193.36193.36190.50192.86192.861,161,894
Aug 19, 2021194.20195.80192.60194.84194.841,197,275
Aug 18, 2021201.10201.30195.78198.54198.541,325,533
Aug 17, 2021202.50202.65200.15200.30200.30733,392
Aug 16, 2021205.75206.20202.10203.00203.00835,295
Aug 13, 2021207.80210.10207.15207.80207.80659,112
Aug 12, 2021205.15208.90204.30208.60208.60678,240
Aug 11, 2021206.50206.90204.85205.25205.25644,887
Aug 10, 2021204.95206.30204.55205.40205.40516,369
Aug 09, 2021206.40206.80203.40205.35205.35513,688
Aug 06, 2021205.75209.35205.55206.80206.80595,468
Aug 05, 2021203.20205.80202.90205.80205.80653,051
Aug 04, 2021205.90208.10204.15204.20204.20712,602
Aug 03, 2021206.55207.90203.90205.10205.10642,482
Aug 02, 2021209.20210.60205.60205.75205.75799,631
Jul 30, 2021206.85208.85203.20205.50205.50966,219
Jul 29, 2021203.50207.85199.84207.05207.051,260,668
Jul 28, 2021204.90205.95203.30203.85203.85716,698
Jul 27, 2021205.50205.65201.50202.50202.50904,664
Jul 26, 2021206.45207.00203.15206.90206.90715,511
Jul 23, 2021206.00211.05205.45208.60208.601,089,503
Jul 23, 20214.86 Dividend
Jul 22, 2021212.00213.60208.40208.80203.94806,131
Jul 21, 2021205.00212.50202.50210.10205.211,127,166
Jul 20, 2021203.40205.50200.45203.70198.961,112,940
Jul 19, 2021205.60206.05199.64201.70197.011,767,611
Jul 16, 2021211.00213.85207.65207.65202.821,079,565
Jul 15, 2021214.40214.80209.15210.35205.45941,967
Jul 14, 2021215.45218.75214.60215.05210.04836,129
Jul 13, 2021219.65220.25213.75215.25210.241,022,825
Jul 12, 2021214.60220.30213.20218.15213.071,170,569
Jul 09, 2021203.55213.10202.00212.35207.411,999,193
Jul 08, 2021205.75205.75198.18200.50195.831,890,946
Jul 07, 2021204.95207.40203.20206.25201.451,299,956
Jul 06, 2021211.00211.00202.50203.00198.281,657,214
Jul 05, 2021211.65212.00208.55211.20206.28546,722
Jul 02, 2021212.60213.30210.85211.35206.43672,954
Jul 01, 2021212.20214.25209.85211.00206.09781,617
Jun 30, 2021214.70215.40207.60211.20206.281,622,831
Jun 29, 2021213.45217.90213.30216.15211.12650,207
Jun 28, 2021216.05217.25213.15213.40208.43721,464
Jun 25, 2021218.75218.95215.20215.95210.92895,098
Jun 24, 2021219.55221.90218.65218.85213.76824,126
Jun 23, 2021223.65224.65217.95217.95212.88925,346
Jun 22, 2021227.05227.25221.50223.40218.20688,635
Jun 21, 2021217.00226.65215.85226.65221.37974,338
Jun 18, 2021224.00224.70217.75218.40213.321,519,703
Jun 17, 2021223.05228.25222.35224.10218.88737,337
Jun 16, 2021225.25226.15219.80223.65218.441,046,088
Jun 15, 2021231.00231.00225.15225.15219.91864,055
Jun 14, 2021234.00234.50230.10230.10224.74621,779
Jun 11, 2021230.15234.20228.95233.30227.87810,861
Jun 10, 2021231.10231.75226.00230.05224.70874,982
Jun 09, 2021233.70235.05229.80231.00225.62978,608
Jun 08, 2021238.40238.85230.60233.55228.111,073,466
Jun 07, 2021238.90241.35237.90238.80233.24674,706
Jun 04, 2021240.95242.00238.60240.00234.41680,715
Jun 03, 2021240.50241.35237.30240.95235.34746,042
Jun 02, 2021238.05245.45235.90240.45234.851,572,179
Jun 01, 2021231.40236.65231.15235.40229.921,366,666
May 31, 2021226.40230.25224.20228.40223.08713,685
May 28, 2021227.00227.00223.00226.15220.89915,918
May 27, 2021219.40225.35217.65225.35220.101,504,472
May 26, 2021221.00223.05217.40221.00215.86714,707
May 25, 2021218.75223.00217.30219.60214.491,027,760
May 21, 2021216.30218.05215.60215.95210.92831,909
May 20, 2021214.10215.70211.10215.55210.53710,635
May 19, 2021213.55214.05209.40211.50206.581,060,785
May 18, 2021216.10218.40212.05214.70209.701,119,525
May 17, 2021212.50214.60210.00212.65207.70721,004
May 14, 2021209.25212.35205.15210.85205.94902,189
May 13, 2021205.00207.65198.88205.65200.861,288,031
May 12, 2021208.55208.95205.60205.60200.811,047,429
May 11, 2021209.60210.45205.50208.80203.941,055,203
May 10, 2021211.75212.35210.30211.90206.97676,870
May 07, 2021214.00214.40207.60210.75205.841,568,907
May 06, 2021221.90223.20209.65212.40207.461,749,575
May 05, 2021213.40218.00211.40218.00212.931,207,898
May 04, 2021221.75222.00209.50210.45205.551,573,546
May 03, 2021216.00221.60214.90220.75215.61779,106
Apr 30, 2021217.20221.25215.60216.70211.661,082,438
Apr 29, 2021223.10223.90214.65217.25212.191,543,471
Apr 28, 2021226.60227.15224.00224.00218.79653,269
Apr 27, 2021226.95228.25223.35226.40221.13700,982
Apr 26, 2021229.75229.75224.80227.45222.161,069,108
Apr 23, 2021229.25233.65227.75229.50224.16812,625
Apr 22, 2021230.30232.35227.10231.05225.67837,185
Apr 21, 2021235.85236.05222.50228.40223.081,644,123
Apr 20, 2021240.60244.45234.05234.05228.601,049,904
Apr 19, 2021248.00248.00240.00240.15234.56908,712
Apr 16, 2021240.00245.90239.45245.05239.351,231,358
Apr 15, 2021234.05238.50233.40238.25232.70920,182
*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