Cakovecki mlinovi d.d. (ZSE:CKML)
Croatia · Delayed Price · Currency is EUR 9.70
-0.15 (-1.52%)
At close: Sep 3, 2026
Cakovecki mlinovi d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | 533 |
| Sep 2, 2026 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | -1.01% | 1,393 |
| Sep 1, 2026 | 9.70 | 9.95 | 9.65 | 9.95 | 9.95 | -4.33% | 339 |
| Aug 28, 2026 | 10.40 | 10.40 | 9.60 | 10.40 | 10.40 | -2.80% | 2,796 |
| Aug 27, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 5.94% | 1,309 |
| Aug 26, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.10 | -1.85% | 1,069 |
| Aug 25, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.29 | - | 954 |
| Aug 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.29 | 1.89% | 100 |
| Aug 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.10 | - | 215 |
| Aug 13, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.10 | - | 350 |
| Aug 12, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.10 | -0.93% | 1,000 |
| Aug 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.20 | 0.94% | 120 |
| Aug 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.10 | -0.93% | 438 |
| Aug 6, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.20 | 1.90% | 1,365 |
| Aug 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.00 | -3.67% | 550 |
| Aug 3, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.39 | 1.87% | 28 |
| Jul 31, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.20 | -0.93% | 570 |
| Jul 30, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.29 | -5.26% | 1,666 |
| Jul 29, 2026 | 11.10 | 11.60 | 11.10 | 11.40 | 10.86 | 2.70% | 1,255 |
| Jul 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.58 | 0.91% | 1,228 |
| Jul 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.48 | - | 66 |
| Jul 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.48 | -0.90% | 16 |
| Jul 22, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.58 | 0.91% | 886 |
| Jul 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.48 | - | 360 |
| Jul 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.48 | -0.90% | 500 |
| Jul 17, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 10.58 | -0.89% | 3,317 |
| Jul 16, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 10.67 | 1.82% | 7,760 |
| Jul 15, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 10.48 | 0.92% | 4,201 |
| Jul 14, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.39 | - | 760 |
| Jul 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.39 | - | 300 |
| Jul 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.39 | 6.86% | 500 |
| Jul 6, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 9.72 | -6.42% | 180 |
| Jul 3, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.39 | - | 136 |
| Jul 2, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.39 | 6.86% | 200 |
| Jun 26, 2026 | 10.80 | 10.80 | 10.20 | 10.20 | 9.72 | -6.42% | 650 |
| Jun 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.39 | -0.91% | 783 |
| Jun 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.48 | - | 200 |
| Jun 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.48 | - | 400 |
| Jun 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.48 | 5.77% | 33 |
| Jun 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.91 | -5.45% | 70 |
| Jun 3, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 10.48 | 1.85% | 280 |
| Jun 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.29 | -1.82% | 73 |
| May 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.48 | 6.80% | 150 |
| May 26, 2026 | 10.80 | 10.80 | 10.30 | 10.30 | 9.81 | -7.21% | 300 |
| May 25, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 10.58 | 5.71% | 200 |
| May 22, 2026 | 11.10 | 11.10 | 10.00 | 10.50 | 10.00 | -6.25% | 819 |
| May 19, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 10.67 | 0.90% | 450 |
| May 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.58 | -0.89% | 20 |
| May 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.67 | - | 40 |
| May 8, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 10.67 | - | 200 |