Cakovecki mlinovi d.d. (ZSE:CKML)
Croatia · Delayed Price · Currency is EUR 11.40
+0.10 (0.88%)
At close: Oct 23, 2025
Cakovecki mlinovi d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 197 |
| Oct 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 24 |
| Oct 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 200 |
| Oct 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 30 |
| Oct 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | 86 |
| Oct 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 43 |
| Oct 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 100 |
| Oct 10, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -3.45% | 490 |
| Oct 8, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | 3 |
| Oct 6, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -1.75% | 351 |
| Oct 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 250 |
| Oct 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 80 |
| Sep 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 100 |
| Sep 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 320 |
| Sep 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 200 |
| Sep 23, 2025 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | 0.89% | 270 |
| Sep 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1,440 |
| Sep 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 300 |
| Sep 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 175 |
| Sep 16, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 100 |
| Sep 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 95 |
| Sep 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 100 |
| Sep 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 400 |
| Sep 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 76 |
| Sep 9, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | 15 |
| Sep 5, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 71 |
| Sep 1, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | 230 |
| Aug 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 21 |
| Aug 27, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -4.35% | 475 |
| Aug 26, 2025 | 12.50 | 12.50 | 11.50 | 11.50 | 11.50 | -10.16% | 1,289 |
| Aug 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.30 | - | 652 |
| Aug 18, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.30 | 0.79% | 184 |
| Aug 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.20 | - | 54 |
| Aug 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.20 | -2.31% | 252 |
| Aug 6, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 12.49 | - | 256 |
| Aug 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.49 | 1.56% | 7 |
| Aug 1, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.30 | - | 12 |
| Jul 31, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.30 | - | 30 |
| Jul 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.30 | 0.79% | 14 |
| Jul 28, 2025 | 12.60 | 12.70 | 12.10 | 12.70 | 12.20 | 1.60% | 482 |
| Jul 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.01 | - | 210 |
| Jul 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.01 | 4.17% | 30 |
| Jul 21, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 11.53 | 7.14% | 505 |
| Jul 18, 2025 | 12.00 | 12.00 | 11.20 | 11.20 | 10.76 | -11.11% | 800 |
| Jul 16, 2025 | 12.00 | 12.60 | 12.00 | 12.60 | 12.11 | 10.53% | 943 |
| Jul 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 10.96 | -5.00% | 123 |
| Jul 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.53 | - | 690 |
| Jul 11, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 11.53 | 4.35% | 275 |
| Jul 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.05 | - | 39 |
| Jul 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.05 | - | 61 |