Dalekovod d.d. (ZSE:DLKV)
Croatia · Delayed Price · Currency is EUR 9.40
-0.10 (-1.05%)
At close: Mar 20, 2026
Dalekovod d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.54 | 9.70 | 9.18 | 9.40 | 9.40 | -1.05% | 7,169 |
| Mar 19, 2026 | 9.64 | 9.70 | 9.14 | 9.50 | 9.50 | -2.26% | 9,238 |
| Mar 18, 2026 | 9.60 | 9.76 | 8.98 | 9.72 | 9.72 | 2.53% | 20,327 |
| Mar 17, 2026 | 9.64 | 9.64 | 9.42 | 9.48 | 9.48 | -2.27% | 5,732 |
| Mar 16, 2026 | 9.68 | 9.70 | 9.52 | 9.70 | 9.70 | 0.21% | 2,876 |
| Mar 13, 2026 | 9.56 | 9.68 | 9.46 | 9.68 | 9.68 | 0.83% | 5,956 |
| Mar 12, 2026 | 9.70 | 9.84 | 9.60 | 9.60 | 9.60 | -1.03% | 10,992 |
| Mar 11, 2026 | 9.84 | 9.90 | 9.52 | 9.70 | 9.70 | -1.82% | 6,979 |
| Mar 10, 2026 | 9.80 | 10.10 | 9.66 | 9.88 | 9.88 | 5.11% | 27,973 |
| Mar 9, 2026 | 9.40 | 9.48 | 8.90 | 9.40 | 9.40 | -2.49% | 30,956 |
| Mar 6, 2026 | 9.62 | 9.92 | 9.38 | 9.64 | 9.64 | - | 16,410 |
| Mar 5, 2026 | 10.00 | 10.25 | 9.50 | 9.64 | 9.64 | -1.03% | 36,468 |
| Mar 4, 2026 | 8.40 | 9.78 | 8.20 | 9.74 | 9.74 | 15.68% | 93,919 |
| Mar 3, 2026 | 9.40 | 9.52 | 8.22 | 8.42 | 8.42 | -9.27% | 80,978 |
| Mar 2, 2026 | 9.92 | 9.92 | 9.00 | 9.28 | 9.28 | -7.20% | 85,293 |
| Feb 27, 2026 | 10.00 | 10.60 | 9.30 | 10.00 | 10.00 | -3.85% | 58,176 |
| Feb 26, 2026 | 11.15 | 11.15 | 10.40 | 10.40 | 10.40 | -7.96% | 40,048 |
| Feb 25, 2026 | 12.00 | 12.15 | 10.50 | 11.30 | 11.30 | -5.83% | 30,153 |
| Feb 24, 2026 | 11.65 | 12.00 | 11.50 | 12.00 | 12.00 | 3.00% | 5,497 |
| Feb 23, 2026 | 11.80 | 12.00 | 11.50 | 11.65 | 11.65 | -1.27% | 7,242 |
| Feb 20, 2026 | 12.15 | 12.15 | 11.60 | 11.80 | 11.80 | -1.67% | 11,974 |
| Feb 19, 2026 | 12.20 | 12.25 | 11.95 | 12.00 | 12.00 | -1.23% | 7,910 |
| Feb 18, 2026 | 11.30 | 12.25 | 11.30 | 12.15 | 12.15 | 7.52% | 46,700 |
| Feb 17, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - | 7,136 |
| Feb 16, 2026 | 11.30 | 11.30 | 11.10 | 11.30 | 11.30 | - | 3,336 |
| Feb 13, 2026 | 11.35 | 11.40 | 11.00 | 11.30 | 11.30 | - | 11,589 |
| Feb 12, 2026 | 11.10 | 11.35 | 10.85 | 11.30 | 11.30 | 1.80% | 10,768 |
| Feb 11, 2026 | 11.15 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 18,189 |
| Feb 10, 2026 | 10.70 | 11.00 | 10.65 | 11.00 | 11.00 | 3.29% | 8,335 |
| Feb 9, 2026 | 10.85 | 11.00 | 10.55 | 10.65 | 10.65 | -2.74% | 14,720 |
| Feb 6, 2026 | 10.80 | 11.00 | 10.55 | 10.95 | 10.95 | 3.30% | 8,668 |
| Feb 5, 2026 | 11.10 | 11.10 | 10.60 | 10.60 | 10.60 | -4.50% | 10,409 |
| Feb 4, 2026 | 11.00 | 11.25 | 11.00 | 11.10 | 11.10 | 2.30% | 4,516 |
| Feb 3, 2026 | 11.10 | 11.15 | 10.70 | 10.85 | 10.85 | 0.93% | 3,785 |
| Feb 2, 2026 | 11.15 | 11.15 | 10.70 | 10.75 | 10.75 | -4.02% | 5,950 |
| Jan 30, 2026 | 11.15 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 4,189 |
| Jan 29, 2026 | 11.00 | 11.25 | 10.90 | 11.10 | 11.10 | 1.37% | 7,130 |
| Jan 28, 2026 | 11.45 | 11.70 | 10.50 | 10.95 | 10.95 | -3.95% | 38,223 |
| Jan 27, 2026 | 11.30 | 11.80 | 11.30 | 11.40 | 11.40 | 0.88% | 53,619 |
| Jan 26, 2026 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 4.63% | 53,871 |
| Jan 23, 2026 | 10.10 | 10.95 | 10.10 | 10.80 | 10.80 | 6.93% | 27,457 |
| Jan 22, 2026 | 9.96 | 10.30 | 9.96 | 10.10 | 10.10 | 2.23% | 38,796 |
| Jan 21, 2026 | 9.96 | 9.96 | 9.72 | 9.88 | 9.88 | -0.60% | 9,783 |
| Jan 20, 2026 | 10.20 | 10.20 | 9.90 | 9.94 | 9.94 | -1.58% | 20,772 |
| Jan 19, 2026 | 10.05 | 10.25 | 9.98 | 10.10 | 10.10 | 1.00% | 26,924 |
| Jan 16, 2026 | 9.80 | 10.10 | 9.80 | 10.00 | 10.00 | 2.04% | 48,978 |
| Jan 15, 2026 | 9.64 | 9.80 | 9.64 | 9.80 | 9.80 | 1.66% | 13,709 |
| Jan 14, 2026 | 9.50 | 9.66 | 9.50 | 9.64 | 9.64 | 1.90% | 22,527 |
| Jan 13, 2026 | 9.36 | 9.60 | 9.28 | 9.46 | 9.46 | 1.07% | 23,789 |
| Jan 12, 2026 | 9.10 | 9.36 | 9.10 | 9.36 | 9.36 | 2.86% | 16,019 |