Dalekovod d.d. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	16.80	16.95	16.50	16.55	16.55	-2.07%	3,941
Jul 23, 2026	15.70	17.00	15.70	16.90	16.90	9.03%	8,561
Jul 22, 2026	16.40	16.40	15.50	15.50	15.50	-6.06%	10,737
Jul 21, 2026	16.50	16.65	16.45	16.50	16.50	0.61%	2,173
Jul 20, 2026	16.80	16.80	16.40	16.40	16.40	-2.96%	7,127
Jul 17, 2026	16.85	16.90	16.65	16.90	16.90	-0.29%	1,373
Jul 16, 2026	17.20	17.20	16.90	16.95	16.95	-1.17%	2,512
Jul 15, 2026	17.05	17.15	16.90	17.15	17.15	0.88%	12,115
Jul 14, 2026	16.95	17.15	16.60	17.00	17.00	2.41%	16,073
Jul 13, 2026	17.75	17.75	16.50	16.60	16.60	-6.74%	17,400
Jul 10, 2026	18.50	18.55	17.00	17.80	17.80	-3.00%	28,710
Jul 9, 2026	18.55	18.80	18.35	18.35	18.35	-1.29%	8,955
Jul 8, 2026	19.10	19.10	18.70	18.70	18.59	-1.84%	6,504
Jul 7, 2026	19.25	19.25	19.00	19.05	18.94	-0.52%	8,330
Jul 6, 2026	18.80	19.25	18.60	19.15	19.04	1.86%	9,754
Jul 3, 2026	19.35	19.35	18.20	18.80	18.69	-3.59%	15,919
Jul 2, 2026	19.40	19.80	18.80	19.50	19.39	1.56%	25,072
Jul 1, 2026	17.90	19.30	17.90	19.20	19.09	7.56%	41,513
Jun 30, 2026	17.65	17.85	17.60	17.85	17.75	1.13%	20,135
Jun 29, 2026	16.05	17.65	16.05	17.65	17.55	10.66%	17,044
Jun 26, 2026	15.60	15.95	15.60	15.95	15.86	1.92%	6,368
Jun 25, 2026	15.00	15.65	15.00	15.65	15.56	4.68%	3,963
Jun 24, 2026	14.75	14.95	14.75	14.95	14.86	1.70%	9,149
Jun 23, 2026	14.80	14.80	14.55	14.70	14.61	-1.01%	4,907
Jun 19, 2026	14.75	15.05	14.60	14.85	14.76	0.68%	13,258
Jun 18, 2026	14.55	14.75	14.45	14.75	14.66	2.08%	11,129
Jun 17, 2026	14.55	14.55	14.45	14.45	14.37	-0.34%	753
Jun 16, 2026	14.60	14.65	14.50	14.50	14.41	-0.68%	4,903
Jun 15, 2026	14.50	14.65	14.35	14.60	14.51	1.74%	18,170
Jun 12, 2026	14.00	14.35	14.00	14.35	14.27	2.87%	9,327
Jun 11, 2026	14.20	14.20	13.95	13.95	13.87	-1.76%	3,358
Jun 10, 2026	14.25	14.25	14.00	14.20	14.12	-	8,951
Jun 9, 2026	14.05	14.30	14.05	14.20	14.12	1.07%	21,783
Jun 8, 2026	14.40	14.40	14.00	14.05	13.97	-3.10%	8,458
Jun 5, 2026	14.60	14.75	14.25	14.50	14.41	-0.34%	20,743
Jun 3, 2026	14.50	14.85	14.30	14.55	14.46	1.75%	42,830
Jun 2, 2026	13.70	14.30	13.70	14.30	14.22	5.93%	35,329
Jun 1, 2026	13.10	13.70	12.90	13.50	13.42	3.85%	39,879
May 29, 2026	12.80	13.00	12.65	13.00	12.92	1.96%	22,136
May 28, 2026	12.80	12.80	12.70	12.75	12.68	-0.78%	2,731
May 27, 2026	12.75	12.85	12.70	12.85	12.77	1.98%	12,017
May 26, 2026	12.80	12.80	12.45	12.60	12.53	-1.18%	6,787
May 25, 2026	12.60	12.85	12.60	12.75	12.68	1.19%	22,886
May 22, 2026	12.70	12.75	12.40	12.60	12.53	-0.79%	22,406
May 21, 2026	11.75	12.80	11.75	12.70	12.63	8.09%	49,852
May 20, 2026	11.70	11.75	11.60	11.75	11.68	1.73%	11,054
May 19, 2026	11.75	11.90	11.35	11.55	11.48	-1.70%	15,707
May 18, 2026	11.25	11.75	11.25	11.75	11.68	5.86%	8,925
May 15, 2026	10.95	11.20	10.75	11.10	11.03	1.37%	13,713
May 14, 2026	10.95	11.00	10.70	10.95	10.89	1.86%	3,202