Cakovecki mlinovi d.d. (ZSE:CKML)
Croatia · Delayed Price · Currency is EUR 11.00
-0.20 (-1.79%)
At close: Dec 16, 2025
Cakovecki mlinovi d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 10,964 |
| Dec 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | 170 |
| Dec 12, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 265 |
| Dec 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 198 |
| Dec 9, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -4.35% | 2,750 |
| Dec 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 10 |
| Dec 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 154 |
| Dec 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 190 |
| Nov 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 5 |
| Nov 24, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - | 326 |
| Nov 20, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 10 |
| Nov 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | 100 |
| Nov 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 38 |
| Nov 13, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 40 |
| Nov 11, 2025 | 11.20 | 11.80 | 11.20 | 11.80 | 11.80 | 1.72% | 315 |
| Nov 10, 2025 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 3.57% | 237 |
| Nov 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | 168 |
| Nov 5, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 1.75% | 29,217 |
| Nov 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 184 |
| Nov 3, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | 0.88% | 740 |
| Oct 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -4.24% | 1,035 |
| Oct 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 4.42% | 11 |
| Oct 27, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | - | 92 |
| 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 |