Cinkarna Celje, d. d. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	32.00	32.10	31.90	32.10	30.29	0.94%	3,476
Jun 18, 2026	31.80	32.00	31.80	31.80	30.01	0.63%	2,104
Jun 17, 2026	31.90	31.90	31.60	31.60	29.82	-0.63%	169
Jun 16, 2026	32.00	32.00	31.80	31.80	30.01	0.32%	2,418
Jun 15, 2026	32.00	32.00	31.60	31.70	29.92	-	5,028
Jun 12, 2026	31.60	31.90	31.60	31.70	29.92	-	464
Jun 11, 2026	31.80	32.00	31.70	31.70	29.92	-	897
Jun 10, 2026	32.00	32.00	31.70	31.70	29.92	-0.94%	1,057
Jun 9, 2026	32.00	32.00	31.40	32.00	30.20	0.63%	2,710
Jun 8, 2026	32.00	32.00	31.80	31.80	30.01	-	309
Jun 5, 2026	32.00	32.00	31.80	31.80	30.01	-0.62%	1,054
Jun 4, 2026	31.80	32.00	31.80	32.00	30.20	1.27%	4,353
Jun 3, 2026	31.60	31.60	31.50	31.60	29.82	-	184
Jun 2, 2026	31.60	31.60	31.60	31.60	29.82	-	197
Jun 1, 2026	31.80	31.80	31.50	31.60	29.82	-	107
May 29, 2026	31.60	31.60	31.60	31.60	29.82	-	1,486
May 28, 2026	31.50	31.80	31.50	31.60	29.82	-	2,089
May 27, 2026	31.50	31.60	31.50	31.60	29.82	0.32%	1,933
May 26, 2026	31.70	31.70	31.40	31.50	29.73	-0.94%	4,072
May 25, 2026	32.10	32.10	31.70	31.80	30.01	-0.62%	3,042
May 22, 2026	32.00	32.00	32.00	32.00	30.20	0.63%	320
May 21, 2026	31.60	32.00	31.60	31.80	30.01	-	3,612
May 20, 2026	32.00	32.00	31.60	31.80	30.01	-0.62%	2,099
May 19, 2026	31.80	32.00	31.80	32.00	30.20	0.63%	1,935
May 18, 2026	32.10	32.10	31.80	31.80	30.01	-0.62%	5,229
May 15, 2026	31.80	32.20	31.50	32.00	30.20	0.63%	6,322
May 14, 2026	31.10	31.90	31.10	31.80	30.01	-0.93%	4,383
May 13, 2026	32.20	32.30	32.10	32.10	30.29	-0.62%	1,322
May 12, 2026	32.20	32.30	32.10	32.30	30.48	0.31%	2,160
May 11, 2026	32.30	32.30	31.90	32.20	30.39	-0.31%	1,226
May 8, 2026	32.00	32.30	32.00	32.30	30.48	0.31%	4,445
May 7, 2026	32.30	32.30	32.10	32.20	30.39	-0.31%	4,731
May 6, 2026	32.30	32.30	32.30	32.30	30.48	-	45
May 5, 2026	32.30	32.40	32.10	32.30	30.48	-	1,196
May 4, 2026	32.30	32.90	32.20	32.30	30.48	0.31%	2,191
Apr 30, 2026	32.20	32.20	32.20	32.20	30.39	0.31%	135
Apr 29, 2026	32.70	32.70	32.10	32.10	30.29	-0.62%	1,109
Apr 28, 2026	32.30	32.60	32.30	32.30	30.48	-	3,087
Apr 24, 2026	32.50	32.70	32.30	32.30	30.48	-0.31%	690
Apr 23, 2026	32.40	32.40	32.40	32.40	30.58	0.31%	1,089
Apr 22, 2026	32.50	32.50	32.30	32.30	30.48	-0.62%	145
Apr 21, 2026	32.10	32.50	32.00	32.50	30.67	1.25%	1,143
Apr 20, 2026	31.80	32.20	31.80	32.10	30.29	0.94%	619
Apr 17, 2026	31.90	31.90	31.50	31.80	30.01	0.95%	734
Apr 16, 2026	31.50	31.80	31.50	31.50	29.73	1.29%	1,271