Kompanija Dunav Osiguranje a.d.o. (BELEX:DNOS)
Serbia · Delayed Price · Currency is EUR · Price in RSD 1,513.00
-8.00 (-0.53%)
At close: Aug 26, 2025
BELEX:DNOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,530.00 | 1,530.00 | 1,511.00 | 1,513.00 | 1,513.00 | -0.53% | 68 |
| Aug 25, 2025 | 1,530.00 | 1,551.00 | 1,506.00 | 1,521.00 | 1,521.00 | -1.93% | 636 |
| Aug 22, 2025 | 1,560.00 | 1,560.00 | 1,550.00 | 1,551.00 | 1,551.00 | -3.78% | 645 |
| Aug 21, 2025 | 1,621.00 | 1,650.00 | 1,600.00 | 1,612.00 | 1,612.00 | -2.30% | 1,323 |
| Aug 20, 2025 | 1,655.00 | 1,655.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.36% | 1,055 |
| Aug 19, 2025 | 1,655.00 | 1,659.00 | 1,655.00 | 1,656.00 | 1,656.00 | -0.18% | 28 |
| Aug 18, 2025 | 1,670.00 | 1,670.00 | 1,655.00 | 1,659.00 | 1,659.00 | -0.60% | 312 |
| Aug 15, 2025 | 1,669.00 | 1,670.00 | 1,669.00 | 1,669.00 | 1,669.00 | -0.06% | 497 |
| Aug 14, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 144 |
| Aug 13, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.12% | 50 |
| Aug 12, 2025 | 1,670.00 | 1,675.00 | 1,670.00 | 1,672.00 | 1,672.00 | 0.12% | 520 |
| Aug 11, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.06% | 70 |
| Aug 8, 2025 | 1,675.00 | 1,675.00 | 1,670.00 | 1,671.00 | 1,671.00 | -0.12% | 535 |
| Aug 7, 2025 | 1,690.00 | 1,690.00 | 1,671.00 | 1,673.00 | 1,673.00 | -0.24% | 1,001 |
| Aug 6, 2025 | 1,680.00 | 1,680.00 | 1,671.00 | 1,677.00 | 1,677.00 | 0.48% | 2,273 |
| Aug 5, 2025 | 1,680.00 | 1,680.00 | 1,660.00 | 1,669.00 | 1,669.00 | 0.54% | 92 |
| Aug 4, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.42% | 20 |
| Aug 1, 2025 | 1,679.00 | 1,680.00 | 1,660.00 | 1,667.00 | 1,667.00 | -0.77% | 79 |
| Jul 31, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1.39% | 250 |
| Jul 30, 2025 | 1,655.00 | 1,660.00 | 1,655.00 | 1,657.00 | 1,657.00 | 0.18% | 845 |
| Jul 29, 2025 | 1,699.00 | 1,699.00 | 1,651.00 | 1,654.00 | 1,654.00 | -2.71% | 2,127 |
| Jul 28, 2025 | 1,700.00 | 1,700.00 | 1,699.00 | 1,700.00 | 1,700.00 | 0.06% | 305 |
| Jul 25, 2025 | 1,680.00 | 1,700.00 | 1,680.00 | 1,699.00 | 1,699.00 | 1.01% | 550 |
| Jul 24, 2025 | 1,660.00 | 1,699.00 | 1,660.00 | 1,682.00 | 1,682.00 | 1.94% | 2,878 |
| Jul 23, 2025 | 1,695.00 | 1,695.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 112 |
| Jul 22, 2025 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | - | 618 |
| Jul 21, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.24% | 560 |
| Jul 18, 2025 | 1,660.00 | 1,660.00 | 1,620.00 | 1,646.00 | 1,646.00 | -0.24% | 656 |
| Jul 17, 2025 | 1,608.00 | 1,657.00 | 1,608.00 | 1,650.00 | 1,650.00 | 2.61% | 3,659 |
| Jul 16, 2025 | 1,619.00 | 1,619.00 | 1,596.00 | 1,608.00 | 1,608.00 | 0.82% | 1,175 |
| Jul 15, 2025 | 1,590.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | 1.46% | 2,075 |
| Jul 14, 2025 | 1,554.00 | 1,589.00 | 1,554.00 | 1,572.00 | 1,572.00 | 0.90% | 1,582 |
| Jul 11, 2025 | 1,554.00 | 1,566.00 | 1,554.00 | 1,558.00 | 1,558.00 | -0.57% | 710 |
| Jul 10, 2025 | 1,550.00 | 1,580.00 | 1,550.00 | 1,567.00 | 1,567.00 | 1.03% | 116 |
| Jul 9, 2025 | 1,598.00 | 1,598.00 | 1,550.00 | 1,551.00 | 1,551.00 | -3.06% | 250 |
| Jul 8, 2025 | 1,600.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1,600.00 | 0.31% | 738 |
| Jul 7, 2025 | 1,579.00 | 1,600.00 | 1,579.00 | 1,595.00 | 1,595.00 | 2.37% | 8,247 |
| Jul 4, 2025 | 1,550.00 | 1,579.00 | 1,550.00 | 1,558.00 | 1,558.00 | 1.37% | 3,114 |
| Jul 3, 2025 | 1,536.00 | 1,560.00 | 1,536.00 | 1,537.00 | 1,537.00 | -0.45% | 393 |
| Jul 2, 2025 | 1,523.00 | 1,550.00 | 1,523.00 | 1,544.00 | 1,544.00 | 1.38% | 1,671 |
| Jul 1, 2025 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | - | 100 |
| Jun 27, 2025 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | -4.57% | 322 |
| Jun 24, 2025 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.06% | 40 |
| Jun 23, 2025 | 1,589.00 | 1,600.00 | 1,589.00 | 1,597.00 | 1,597.00 | 0.82% | 1,843 |
| Jun 20, 2025 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 2.79% | 80 |
| Jun 19, 2025 | 1,510.00 | 1,550.00 | 1,510.00 | 1,541.00 | 1,541.00 | 2.26% | 434 |
| Jun 18, 2025 | 1,510.00 | 1,510.00 | 1,500.00 | 1,507.00 | 1,507.00 | 0.47% | 70 |
| Jun 17, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.06% | 647 |
| Jun 16, 2025 | 1,550.00 | 1,550.00 | 1,503.00 | 1,516.00 | 1,516.00 | 0.26% | 2,079 |
| Jun 13, 2025 | 1,550.00 | 1,550.00 | 1,502.00 | 1,512.00 | 1,512.00 | 1.14% | 500 |