BOSQAR d.d. (ZSE:BSQR)
Croatia · Delayed Price · Currency is EUR 30.60
+0.20 (0.66%)
At close: May 21, 2026
BOSQAR d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 0.66% | 856 |
| May 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 73 |
| May 19, 2026 | 30.60 | 30.60 | 29.20 | 30.40 | 30.40 | -1.94% | 1,579 |
| May 18, 2026 | 30.00 | 33.00 | 30.00 | 31.00 | 31.00 | 2.65% | 2,309 |
| May 15, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 0.67% | 10,935 |
| May 14, 2026 | 28.80 | 30.00 | 28.40 | 30.00 | 30.00 | - | 1,756 |
| May 13, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | 208 |
| May 12, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | 446 |
| May 8, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 1,099 |
| May 7, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | - | 600 |
| May 6, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 2.74% | 1,902 |
| May 5, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 0.69% | 950 |
| Apr 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 68 |
| Apr 28, 2026 | 29.00 | 29.00 | 28.80 | 29.00 | 29.00 | - | 638 |
| Apr 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 18 |
| Apr 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 11 |
| Apr 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 31 |
| Apr 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 13 |
| Apr 17, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | - | 222 |
| Apr 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 60 |
| Apr 15, 2026 | 29.00 | 29.00 | 28.60 | 29.00 | 29.00 | - | 434 |
| Apr 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 75 |
| Apr 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 19 |
| Apr 9, 2026 | 29.20 | 29.20 | 29.00 | 29.20 | 29.20 | - | 1,958 |
| Apr 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 972 |
| Apr 7, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | 1,164 |
| Apr 2, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 1.38% | 2,242 |
| Apr 1, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - | 169 |
| Mar 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 11 |
| Mar 25, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 1.40% | 1,997 |
| Mar 17, 2026 | 27.00 | 28.60 | 27.00 | 28.60 | 28.60 | 0.70% | 1,380 |
| Mar 13, 2026 | 28.20 | 28.40 | 27.00 | 28.40 | 28.40 | - | 1,002 |
| Mar 12, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - | 750 |
| Mar 11, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | 20 |
| Mar 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 150 |
| Mar 9, 2026 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | - | 800 |
| Mar 6, 2026 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | - | 619 |
| Mar 5, 2026 | 27.80 | 28.00 | 26.80 | 28.00 | 28.00 | 0.72% | 3,738 |
| Mar 4, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 71 |
| Mar 3, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 0.72% | 350 |
| Mar 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 456 |
| Feb 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 550 |
| Feb 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 294 |
| Feb 25, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 0.73% | 1,283 |
| Feb 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 217 |
| Feb 23, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 1,000 |
| Feb 20, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | 998 |
| Feb 19, 2026 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | 0.75% | 931 |
| Feb 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 300 |
| Feb 17, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 0.75% | 1,750 |