Cakovecki mlinovi d.d. (ZSE:CKML)
11.30
0.00 (0.00%)
At close: Oct 1, 2025
Cakovecki mlinovi d.d. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |