Cinkarna Celje, d. d. (LJSE:CICG)
Slovenia · Delayed Price · Currency is EUR 30.50
+0.10 (0.33%)
At close: Sep 1, 2026
Cinkarna Celje, d. d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 30.40 | 30.50 | 30.40 | 30.50 | 30.50 | 0.33% | 655 |
| Aug 31, 2026 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | 0.33% | 689 |
| Aug 28, 2026 | 30.50 | 30.50 | 30.30 | 30.30 | 30.30 | -0.66% | 512 |
| Aug 27, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.66% | 100 |
| Aug 26, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 118 |
| Aug 25, 2026 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | -0.33% | 219 |
| Aug 24, 2026 | 30.50 | 30.60 | 30.40 | 30.40 | 30.40 | -0.65% | 45 |
| Aug 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 670 |
| Aug 20, 2026 | 30.70 | 30.70 | 30.60 | 30.60 | 30.60 | -0.33% | 100 |
| Aug 19, 2026 | 30.70 | 30.70 | 30.10 | 30.70 | 30.70 | -0.32% | 218 |
| Aug 18, 2026 | 30.70 | 30.80 | 30.70 | 30.80 | 30.80 | 2.67% | 465 |
| Aug 17, 2026 | 30.70 | 30.70 | 29.90 | 30.00 | 30.00 | - | 257 |
| Aug 14, 2026 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | -1.64% | 2,098 |
| Aug 12, 2026 | 30.90 | 30.90 | 30.50 | 30.50 | 30.50 | -1.29% | 42 |
| Aug 11, 2026 | 30.70 | 30.90 | 30.70 | 30.90 | 30.90 | -0.32% | 386 |
| Aug 10, 2026 | 31.00 | 31.00 | 30.80 | 31.00 | 31.00 | - | 1,552 |
| Aug 7, 2026 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | 0.65% | 310 |
| Aug 6, 2026 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | -1.91% | 330 |
| Aug 5, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | - | 293 |
| Aug 4, 2026 | 31.20 | 31.40 | 31.00 | 31.40 | 31.40 | 1.29% | 889 |
| Aug 3, 2026 | 30.90 | 31.00 | 30.90 | 31.00 | 31.00 | 1.31% | 770 |
| Jul 31, 2026 | 30.60 | 30.60 | 30.30 | 30.60 | 30.60 | - | 1,471 |
| Jul 30, 2026 | 30.10 | 30.60 | 30.00 | 30.60 | 30.60 | 0.99% | 4,933 |
| Jul 29, 2026 | 30.40 | 30.40 | 30.20 | 30.30 | 30.30 | 0.66% | 763 |
| Jul 28, 2026 | 30.00 | 30.20 | 30.00 | 30.10 | 30.10 | 0.33% | 6,044 |
| Jul 27, 2026 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | - | 1,560 |
| Jul 24, 2026 | 30.00 | 30.10 | 30.00 | 30.00 | 30.00 | - | 503 |
| Jul 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | 1,876 |
| Jul 22, 2026 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | 0.33% | 689 |
| Jul 21, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.33% | 441 |
| Jul 20, 2026 | 30.10 | 30.10 | 30.00 | 30.10 | 30.10 | 0.33% | 2,892 |
| Jul 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 411 |
| Jul 16, 2026 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | -0.33% | 1,131 |
| Jul 15, 2026 | 30.10 | 30.10 | 30.00 | 30.10 | 30.10 | - | 403 |
| Jul 14, 2026 | 30.00 | 30.20 | 30.00 | 30.10 | 30.10 | 0.33% | 1,220 |
| Jul 13, 2026 | 30.20 | 30.20 | 29.90 | 30.00 | 30.00 | -0.33% | 4,889 |
| Jul 10, 2026 | 30.20 | 30.20 | 30.10 | 30.10 | 30.10 | - | 716 |
| Jul 9, 2026 | 30.20 | 30.20 | 29.90 | 30.10 | 30.10 | 0.33% | 958 |
| Jul 8, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.99% | 2,335 |
| Jul 7, 2026 | 30.00 | 30.30 | 29.90 | 30.30 | 30.30 | - | 1,312 |
| Jul 6, 2026 | 30.20 | 30.50 | 30.00 | 30.30 | 30.30 | 1.00% | 4,712 |
| Jul 3, 2026 | 30.00 | 30.00 | 29.70 | 30.00 | 30.00 | - | 3,105 |
| Jul 2, 2026 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 1,090 |
| Jul 1, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -0.67% | 2,804 |
| Jun 30, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -0.66% | 362 |
| Jun 29, 2026 | 30.00 | 30.40 | 30.00 | 30.20 | 30.20 | 1.00% | 5,025 |
| Jun 26, 2026 | 30.80 | 30.80 | 29.90 | 29.90 | 29.90 | -0.99% | 3,304 |
| Jun 24, 2026 | 32.00 | 32.10 | 31.90 | 32.00 | 30.20 | 0.31% | 4,671 |
| Jun 23, 2026 | 32.10 | 32.10 | 31.90 | 31.90 | 30.11 | - | 944 |
| Jun 22, 2026 | 32.10 | 32.10 | 31.90 | 31.90 | 30.11 | -0.62% | 1,337 |