Cakovecki mlinovi d.d. (ZSE:CKML)
Croatia · Delayed Price · Currency is EUR 11.20
0.00 (0.00%)
At close: Sep 12, 2025
Cakovecki mlinovi d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.05 | 4.55% | 150 |
| Jul 1, 2025 | 11.30 | 11.30 | 11.00 | 11.00 | 10.57 | - | 587 |
| Jun 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.57 | 3.77% | 100 |
| Jun 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.19 | - | 500 |
| May 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.19 | -3.64% | 1,000 |
| May 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.57 | 3.77% | 43 |
| May 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.19 | - | 1,461 |
| May 23, 2025 | 10.90 | 10.90 | 10.60 | 10.60 | 10.19 | -3.64% | 17,455 |
| May 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.57 | - | 180 |
| May 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.57 | - | 104 |
| May 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.57 | 1.85% | 276 |
| May 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.38 | 3.85% | 653 |
| May 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 9.99 | - | 100 |
| May 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 9.99 | - | 35 |
| May 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 9.99 | 0.97% | 130 |
| May 8, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 9.90 | - | 690 |
| Apr 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 9.90 | 1.98% | 180 |
| Apr 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.71 | 1.00% | 434 |
| Apr 8, 2025 | 9.85 | 10.00 | 9.85 | 10.00 | 9.61 | 2.04% | 500 |
| Apr 7, 2025 | 10.10 | 10.10 | 9.80 | 9.80 | 9.42 | -2.97% | 1,434 |
| Apr 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.71 | - | 1,200 |