Cinkarna Celje, d. d. (LJSE:CICG)
Slovenia · Delayed Price · Currency is EUR 32.00
+0.20 (0.63%)
At close: May 19, 2026
Cinkarna Celje, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 0.63% | 1,935 |
| May 18, 2026 | 32.10 | 32.10 | 31.80 | 31.80 | 31.80 | -0.62% | 5,229 |
| May 15, 2026 | 31.80 | 32.20 | 31.50 | 32.00 | 32.00 | 0.63% | 6,322 |
| May 14, 2026 | 31.10 | 31.90 | 31.10 | 31.80 | 31.80 | -0.93% | 4,383 |
| May 13, 2026 | 32.20 | 32.30 | 32.10 | 32.10 | 32.10 | -0.62% | 1,322 |
| May 12, 2026 | 32.20 | 32.30 | 32.10 | 32.30 | 32.30 | 0.31% | 2,160 |
| May 11, 2026 | 32.30 | 32.30 | 31.90 | 32.20 | 32.20 | -0.31% | 1,226 |
| May 8, 2026 | 32.00 | 32.30 | 32.00 | 32.30 | 32.30 | 0.31% | 4,445 |
| May 7, 2026 | 32.30 | 32.30 | 32.10 | 32.20 | 32.20 | -0.31% | 4,731 |
| May 6, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 45 |
| May 5, 2026 | 32.30 | 32.40 | 32.10 | 32.30 | 32.30 | - | 1,196 |
| May 4, 2026 | 32.30 | 32.90 | 32.20 | 32.30 | 32.30 | 0.31% | 2,191 |
| Apr 30, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.31% | 135 |
| Apr 29, 2026 | 32.70 | 32.70 | 32.10 | 32.10 | 32.10 | -0.62% | 1,109 |
| Apr 28, 2026 | 32.30 | 32.60 | 32.30 | 32.30 | 32.30 | - | 3,087 |
| Apr 24, 2026 | 32.50 | 32.70 | 32.30 | 32.30 | 32.30 | -0.31% | 690 |
| Apr 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.31% | 1,089 |
| Apr 22, 2026 | 32.50 | 32.50 | 32.30 | 32.30 | 32.30 | -0.62% | 145 |
| Apr 21, 2026 | 32.10 | 32.50 | 32.00 | 32.50 | 32.50 | 1.25% | 1,143 |
| Apr 20, 2026 | 31.80 | 32.20 | 31.80 | 32.10 | 32.10 | 0.94% | 619 |
| Apr 17, 2026 | 31.90 | 31.90 | 31.50 | 31.80 | 31.80 | 0.95% | 734 |
| Apr 16, 2026 | 31.50 | 31.80 | 31.50 | 31.50 | 31.50 | 1.29% | 1,271 |
| Apr 15, 2026 | 30.70 | 31.60 | 30.70 | 31.10 | 31.10 | 1.63% | 2,583 |
| Apr 14, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 3.38% | 3,020 |
| Apr 13, 2026 | 30.00 | 30.00 | 29.50 | 29.60 | 29.60 | -1.99% | 680 |
| Apr 10, 2026 | 30.00 | 30.30 | 30.00 | 30.20 | 30.20 | - | 391 |
| Apr 8, 2026 | 29.30 | 30.20 | 29.30 | 30.20 | 30.20 | 3.07% | 9,034 |
| Apr 7, 2026 | 29.40 | 29.40 | 29.00 | 29.30 | 29.30 | 2.81% | 6,783 |
| Apr 2, 2026 | 28.40 | 28.50 | 28.00 | 28.50 | 28.50 | -1.38% | 712 |
| Apr 1, 2026 | 29.00 | 29.00 | 28.50 | 28.90 | 28.90 | 2.85% | 647 |
| Mar 31, 2026 | 28.50 | 28.50 | 28.00 | 28.10 | 28.10 | -1.40% | 2,879 |
| Mar 30, 2026 | 28.70 | 28.70 | 28.50 | 28.50 | 28.50 | -0.35% | 3,647 |
| Mar 27, 2026 | 28.60 | 28.60 | 28.50 | 28.60 | 28.60 | - | 1,790 |
| Mar 26, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | -0.69% | 680 |
| Mar 25, 2026 | 28.20 | 28.80 | 28.10 | 28.80 | 28.80 | 3.60% | 3,583 |
| Mar 24, 2026 | 27.50 | 28.20 | 27.50 | 27.80 | 27.80 | -0.71% | 1,609 |
| Mar 23, 2026 | 27.10 | 28.00 | 26.40 | 28.00 | 28.00 | 3.70% | 3,006 |
| Mar 20, 2026 | 28.70 | 28.70 | 27.00 | 27.00 | 27.00 | -6.90% | 6,297 |
| Mar 19, 2026 | 29.00 | 29.00 | 27.80 | 29.00 | 29.00 | - | 8,114 |
| Mar 18, 2026 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | -0.68% | 1,783 |
| Mar 17, 2026 | 29.30 | 29.30 | 29.20 | 29.20 | 29.20 | -0.34% | 556 |
| Mar 16, 2026 | 29.20 | 29.40 | 29.00 | 29.30 | 29.30 | 0.34% | 909 |
| Mar 13, 2026 | 28.80 | 29.20 | 28.60 | 29.20 | 29.20 | 1.39% | 1,754 |
| Mar 12, 2026 | 29.40 | 29.40 | 28.60 | 28.80 | 28.80 | -1.37% | 1,588 |
| Mar 11, 2026 | 29.20 | 29.30 | 29.10 | 29.20 | 29.20 | -1.02% | 531 |
| Mar 10, 2026 | 28.30 | 29.90 | 28.30 | 29.50 | 29.50 | 3.15% | 2,056 |
| Mar 9, 2026 | 29.00 | 29.00 | 28.00 | 28.60 | 28.60 | -3.05% | 3,831 |
| Mar 6, 2026 | 29.50 | 29.80 | 29.00 | 29.50 | 29.50 | 1.03% | 1,761 |
| Mar 5, 2026 | 29.00 | 29.50 | 29.00 | 29.20 | 29.20 | -1.02% | 3,461 |
| Mar 4, 2026 | 28.20 | 29.50 | 28.20 | 29.50 | 29.50 | 4.24% | 3,397 |