Kompanija Dunav Osiguranje a.d.o. (BELEX:DNOS)
Serbia · Delayed Price · Currency is EUR · Price in RSD 1,820.14
+10.14 (0.56%)
At close: Sep 25, 2026
BELEX:DNOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,810.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,820.00 | 0.55% | 1,087 |
| Sep 23, 2026 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,810.00 | -0.17% | 1,108 |
| Sep 17, 2026 | 1,800.00 | 1,830.00 | 1,800.00 | 1,813.00 | 1,813.00 | 0.72% | 550 |
| Sep 16, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.33% | 20 |
| Sep 15, 2026 | 1,805.00 | 1,815.00 | 1,805.00 | 1,806.00 | 1,806.00 | -0.28% | 182 |
| Sep 14, 2026 | 1,820.00 | 1,820.00 | 1,805.00 | 1,811.00 | 1,811.00 | -0.60% | 1,353 |
| Sep 11, 2026 | 1,820.00 | 1,834.00 | 1,820.00 | 1,822.00 | 1,822.00 | -0.65% | 95 |
| Sep 9, 2026 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | -0.05% | 10 |
| Sep 8, 2026 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | - | 105 |
| Sep 7, 2026 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | -0.49% | 235 |
| Sep 4, 2026 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | - | 140 |
| Sep 3, 2026 | 1,844.00 | 1,845.00 | 1,844.00 | 1,844.00 | 1,844.00 | -0.05% | 900 |
| Aug 31, 2026 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1.32% | 80 |
| Aug 28, 2026 | 1,830.00 | 1,844.00 | 1,800.00 | 1,821.00 | 1,821.00 | -0.98% | 1,130 |
| Aug 27, 2026 | 1,835.00 | 1,844.00 | 1,835.00 | 1,839.00 | 1,839.00 | -0.27% | 87 |
| Aug 26, 2026 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | - | 80 |
| Aug 25, 2026 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | -0.05% | 53 |
| Aug 24, 2026 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.27% | 204 |
| Aug 21, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.38% | 200 |
| Aug 20, 2026 | 1,850.00 | 1,850.00 | 1,842.00 | 1,843.00 | 1,843.00 | 0.05% | 111 |
| Aug 19, 2026 | 1,850.00 | 1,850.00 | 1,840.00 | 1,842.00 | 1,842.00 | 0.11% | 157 |
| Aug 18, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.38% | 50 |
| Aug 17, 2026 | 1,849.00 | 1,850.00 | 1,820.00 | 1,847.00 | 1,847.00 | -0.11% | 461 |
| Aug 12, 2026 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | - | 401 |
| Aug 11, 2026 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | - | 550 |
| Aug 10, 2026 | 1,840.00 | 1,850.00 | 1,840.00 | 1,849.00 | 1,849.00 | 0.65% | 1,278 |
| Aug 7, 2026 | 1,838.00 | 1,838.00 | 1,836.00 | 1,837.00 | 1,837.00 | -0.70% | 627 |
| Aug 6, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.71% | 57 |
| Aug 5, 2026 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | -0.76% | 20 |
| Aug 4, 2026 | 1,852.00 | 1,852.00 | 1,850.00 | 1,851.00 | 1,851.00 | 0.05% | 338 |
| Jul 30, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.11% | 160 |
| Jul 29, 2026 | 1,880.00 | 1,880.00 | 1,850.00 | 1,852.00 | 1,852.00 | -0.59% | 110 |
| Jul 28, 2026 | 1,860.00 | 1,871.00 | 1,851.00 | 1,863.00 | 1,863.00 | -1.43% | 1,276 |
| Jul 24, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1.94% | 25 |
| Jul 23, 2026 | 1,860.00 | 1,860.00 | 1,850.00 | 1,854.00 | 1,854.00 | -1.85% | 1,000 |
| Jul 22, 2026 | 1,888.00 | 1,890.00 | 1,888.00 | 1,889.00 | 1,889.00 | 1.23% | 200 |
| Jul 20, 2026 | 1,887.00 | 1,887.00 | 1,860.00 | 1,866.00 | 1,866.00 | 0.48% | 487 |
| Jul 17, 2026 | 1,850.00 | 1,860.00 | 1,850.00 | 1,857.00 | 1,857.00 | 0.38% | 3,180 |
| Jul 15, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.01% | 345 |
| Jul 14, 2026 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1.56% | 3 |
| Jul 13, 2026 | 1,850.00 | 1,895.00 | 1,850.00 | 1,859.00 | 1,859.00 | 0.76% | 283 |
| Jul 10, 2026 | 1,844.00 | 1,850.00 | 1,844.00 | 1,845.00 | 1,845.00 | 0.76% | 1,461 |
| Jul 9, 2026 | 1,830.00 | 1,848.00 | 1,800.00 | 1,831.00 | 1,831.00 | -0.60% | 1,159 |
| Jul 7, 2026 | 1,850.00 | 1,850.00 | 1,800.00 | 1,842.00 | 1,842.00 | -0.54% | 637 |
| Jul 6, 2026 | 1,860.00 | 1,860.00 | 1,850.00 | 1,852.00 | 1,852.00 | -1.12% | 308 |
| Jul 3, 2026 | 1,875.00 | 1,875.00 | 1,870.00 | 1,873.00 | 1,873.00 | 0.21% | 534 |
| Jul 1, 2026 | 1,885.00 | 1,890.00 | 1,820.00 | 1,869.00 | 1,869.00 | -1.63% | 735 |
| Jun 30, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2.04% | 83 |
| Jun 29, 2026 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | -0.96% | 276 |
| Jun 26, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.58% | 392 |