Kompanija Dunav Osiguranje a.d.o. (BELEX:DNOS)
Serbia · Delayed Price · Currency is EUR · Price in RSD 1,660.00
-7.00 (-0.42%)
At close: Aug 4, 2025
BELEX:DNOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 1,450.00 | 1,500.00 | 1,450.00 | 1,495.00 | 1,495.00 | 3.46% | 4,160 |
| Jun 11, 2025 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.34% | 120 |
| Jun 10, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.42% | 100 |
| Jun 9, 2025 | 1,440.00 | 1,450.00 | 1,440.00 | 1,444.00 | 1,444.00 | -0.41% | 1,186 |
| Jun 6, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.69% | 462 |
| Jun 5, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1.55% | 1,552 |
| Jun 4, 2025 | 1,403.00 | 1,421.00 | 1,403.00 | 1,418.00 | 1,418.00 | -1.53% | 60 |
| Jun 3, 2025 | 1,479.00 | 1,480.00 | 1,404.00 | 1,440.00 | 1,440.00 | 2.71% | 1,538 |
| Jun 2, 2025 | 1,402.00 | 1,403.00 | 1,402.00 | 1,402.00 | 1,402.00 | 0.14% | 150 |
| May 29, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 126 |
| May 28, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.65% | 170 |
| May 27, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - | 50 |
| May 26, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | - | 157 |
| May 23, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | -0.22% | 100 |
| May 22, 2025 | 1,391.00 | 1,395.00 | 1,391.00 | 1,394.00 | 1,394.00 | 0.29% | 469 |
| May 21, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | -4.73% | 130 |