Kompanija Dunav Osiguranje a.d.o. (BELEX:DNOS)
Serbia · Delayed Price · Currency is EUR · Price in RSD 1,641.00
-19.00 (-1.14%)
At close: Nov 20, 2025
BELEX:DNOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1,641.00 | 1,641.00 | 1,640.00 | 1,641.00 | 1,641.00 | -1.14% | 693 |
| Nov 19, 2025 | 1,641.00 | 1,660.00 | 1,641.00 | 1,660.00 | 1,660.00 | 1.16% | 344 |
| Nov 18, 2025 | 1,650.00 | 1,650.00 | 1,640.00 | 1,641.00 | 1,641.00 | 0.06% | 1,705 |
| Nov 17, 2025 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.03% | 2,227 |
| Nov 14, 2025 | 1,665.00 | 1,665.00 | 1,655.00 | 1,657.00 | 1,657.00 | -0.48% | 937 |
| Nov 12, 2025 | 1,679.00 | 1,679.00 | 1,655.00 | 1,665.00 | 1,665.00 | -0.83% | 1,419 |
| Nov 7, 2025 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 0.66% | 50 |
| Nov 6, 2025 | 1,657.00 | 1,678.00 | 1,657.00 | 1,668.00 | 1,668.00 | 1.09% | 100 |
| Nov 5, 2025 | 1,651.00 | 1,678.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.60% | 261 |
| Nov 4, 2025 | 1,661.00 | 1,661.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.13% | 355 |
| Nov 3, 2025 | 1,660.00 | 1,679.00 | 1,660.00 | 1,679.00 | 1,679.00 | 0.66% | 24 |
| Oct 31, 2025 | 1,660.00 | 1,675.00 | 1,660.00 | 1,668.00 | 1,668.00 | 0.48% | 718 |
| Oct 30, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | 150 |
| Oct 29, 2025 | 1,656.00 | 1,670.00 | 1,656.00 | 1,660.00 | 1,660.00 | -0.30% | 545 |
| Oct 28, 2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.54% | 2 |
| Oct 27, 2025 | 1,675.00 | 1,675.00 | 1,670.00 | 1,674.00 | 1,674.00 | -0.18% | 355 |
| Oct 24, 2025 | 1,670.00 | 1,682.00 | 1,670.00 | 1,677.00 | 1,677.00 | -0.30% | 780 |
| Oct 23, 2025 | 1,689.00 | 1,689.00 | 1,661.00 | 1,682.00 | 1,682.00 | 2.50% | 300 |
| Oct 22, 2025 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.12% | 800 |
| Oct 21, 2025 | 1,640.00 | 1,685.00 | 1,640.00 | 1,643.00 | 1,643.00 | -0.24% | 987 |
| Oct 20, 2025 | 1,630.00 | 1,685.00 | 1,630.00 | 1,647.00 | 1,647.00 | -0.18% | 882 |
| Oct 17, 2025 | 1,649.00 | 1,650.00 | 1,649.00 | 1,650.00 | 1,650.00 | 1.98% | 1,500 |
| Oct 15, 2025 | 1,618.00 | 1,618.00 | 1,616.00 | 1,618.00 | 1,618.00 | -0.12% | 548 |
| Oct 14, 2025 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,620.00 | -0.55% | 322 |
| Oct 13, 2025 | 1,613.00 | 1,638.00 | 1,613.00 | 1,629.00 | 1,629.00 | 0.99% | 485 |
| Oct 10, 2025 | 1,620.00 | 1,620.00 | 1,600.00 | 1,613.00 | 1,613.00 | -0.06% | 765 |
| Oct 9, 2025 | 1,620.00 | 1,620.00 | 1,605.00 | 1,614.00 | 1,614.00 | -0.37% | 931 |
| Oct 8, 2025 | 1,620.00 | 1,639.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.56% | 43 |
| Oct 7, 2025 | 1,610.00 | 1,620.00 | 1,610.00 | 1,611.00 | 1,611.00 | -2.25% | 800 |
| Oct 3, 2025 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 0.86% | 43 |
| Oct 1, 2025 | 1,630.00 | 1,649.00 | 1,610.00 | 1,634.00 | 1,634.00 | -1.86% | 937 |
| Sep 30, 2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.30% | 147 |
| Sep 29, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.48% | 71 |
| Sep 26, 2025 | 1,668.00 | 1,688.00 | 1,650.00 | 1,662.00 | 1,662.00 | -1.66% | 1,183 |
| Sep 25, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 2.24% | 214 |
| Sep 24, 2025 | 1,682.00 | 1,682.00 | 1,650.00 | 1,653.00 | 1,653.00 | -2.59% | 5,093 |
| Sep 23, 2025 | 1,695.00 | 1,698.00 | 1,695.00 | 1,697.00 | 1,697.00 | -0.18% | 850 |
| Sep 22, 2025 | 1,700.00 | 1,700.00 | 1,699.00 | 1,700.00 | 1,700.00 | - | 1,099 |
| Sep 19, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 1,073 |
| Sep 18, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 350 |
| Sep 17, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 158 |
| Sep 16, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.06% | 45 |
| Sep 12, 2025 | 1,696.00 | 1,700.00 | 1,696.00 | 1,699.00 | 1,699.00 | 0.18% | 600 |
| Sep 11, 2025 | 1,700.00 | 1,700.00 | 1,685.00 | 1,696.00 | 1,696.00 | -0.29% | 4,023 |
| Sep 10, 2025 | 1,700.00 | 1,718.00 | 1,680.00 | 1,701.00 | 1,701.00 | 0.89% | 10,030 |
| Sep 9, 2025 | 1,650.00 | 1,700.00 | 1,650.00 | 1,686.00 | 1,686.00 | 2.74% | 2,559 |
| Sep 8, 2025 | 1,650.00 | 1,650.00 | 1,640.00 | 1,641.00 | 1,641.00 | 0.06% | 50 |
| Sep 5, 2025 | 1,609.00 | 1,650.00 | 1,609.00 | 1,640.00 | 1,640.00 | 2.50% | 1,216 |
| Sep 3, 2025 | 1,560.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 0.13% | 1,605 |
| Sep 2, 2025 | 1,598.00 | 1,599.00 | 1,598.00 | 1,598.00 | 1,598.00 | 3.10% | 40 |