Cakovecki mlinovi d.d. (ZSE:CKML)
Croatia · Delayed Price · Currency is EUR 11.00
-0.10 (-0.90%)
At close: Jul 23, 2026
Cakovecki mlinovi d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 16 |
| Jul 22, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 886 |
| Jul 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 360 |
| Jul 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 500 |
| Jul 17, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | -0.89% | 3,317 |
| Jul 16, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 7,760 |
| Jul 15, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 4,201 |
| Jul 14, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 760 |
| Jul 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 300 |
| Jul 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 6.86% | 500 |
| Jul 6, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -6.42% | 180 |
| Jul 3, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | - | 136 |
| Jul 2, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 6.86% | 200 |
| Jun 26, 2026 | 10.80 | 10.80 | 10.20 | 10.20 | 10.20 | -6.42% | 650 |
| Jun 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 783 |
| Jun 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 200 |
| Jun 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 400 |
| Jun 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5.77% | 33 |
| Jun 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.45% | 70 |
| Jun 3, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | 280 |
| Jun 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | 73 |
| May 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6.80% | 150 |
| May 26, 2026 | 10.80 | 10.80 | 10.30 | 10.30 | 10.30 | -7.21% | 300 |
| May 25, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 5.71% | 200 |
| May 22, 2026 | 11.10 | 11.10 | 10.00 | 10.50 | 10.50 | -6.25% | 819 |
| May 19, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 450 |
| May 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 20 |
| May 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 40 |
| May 8, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | - | 200 |
| May 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 26 |
| Apr 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 35 |
| Apr 29, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 195 |
| Apr 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 15 |
| Apr 15, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 200 |
| Apr 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 350 |
| Apr 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | 25 |
| Apr 7, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | - | 200 |
| Mar 13, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 8.57% | 300 |
| Mar 11, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -7.89% | 81 |
| Mar 10, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 3.64% | 425 |
| Mar 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | 300 |
| Feb 27, 2026 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | -0.87% | 400 |
| Feb 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 258 |
| Feb 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 50 |
| Feb 17, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 138 |
| Feb 16, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 11 |
| Feb 12, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 2.68% | 583 |
| Feb 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | 160 |
| Feb 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | 200 |
| Feb 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | 118 |