Dalekovod d.d. (ZSE:DLKV)
Croatia · Delayed Price · Currency is EUR 12.70
+0.95 (8.09%)
At close: May 21, 2026
Dalekovod d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 11.75 | 12.80 | 11.75 | 12.70 | 12.70 | 8.09% | 49,852 |
| May 20, 2026 | 11.70 | 11.75 | 11.60 | 11.75 | 11.75 | 1.73% | 11,054 |
| May 19, 2026 | 11.75 | 11.90 | 11.35 | 11.55 | 11.55 | -1.70% | 15,707 |
| May 18, 2026 | 11.25 | 11.75 | 11.25 | 11.75 | 11.75 | 5.86% | 8,925 |
| May 15, 2026 | 10.95 | 11.20 | 10.75 | 11.10 | 11.10 | 1.37% | 13,713 |
| May 14, 2026 | 10.95 | 11.00 | 10.70 | 10.95 | 10.95 | 1.86% | 3,202 |
| May 13, 2026 | 10.75 | 10.90 | 10.75 | 10.75 | 10.75 | -1.38% | 1,844 |
| May 12, 2026 | 10.95 | 10.95 | 10.75 | 10.90 | 10.90 | -0.46% | 2,890 |
| May 11, 2026 | 11.00 | 11.00 | 10.75 | 10.95 | 10.95 | -0.45% | 2,761 |
| May 8, 2026 | 10.90 | 11.00 | 10.70 | 11.00 | 11.00 | - | 2,037 |
| May 7, 2026 | 11.25 | 11.25 | 10.90 | 11.00 | 11.00 | -0.90% | 9,156 |
| May 6, 2026 | 11.00 | 11.35 | 11.00 | 11.10 | 11.10 | 1.37% | 20,460 |
| May 5, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | - | 1,265 |
| May 4, 2026 | 10.95 | 11.00 | 10.95 | 10.95 | 10.95 | - | 752 |
| Apr 30, 2026 | 10.90 | 11.10 | 10.90 | 10.95 | 10.95 | 0.46% | 4,438 |
| Apr 29, 2026 | 11.15 | 11.40 | 10.60 | 10.90 | 10.90 | -0.91% | 20,383 |
| Apr 28, 2026 | 10.35 | 11.50 | 10.35 | 11.00 | 11.00 | 8.91% | 61,998 |
| Apr 27, 2026 | 9.78 | 10.10 | 9.76 | 10.10 | 10.10 | 3.48% | 15,136 |
| Apr 24, 2026 | 9.74 | 9.76 | 9.70 | 9.76 | 9.76 | 1.04% | 298 |
| Apr 23, 2026 | 9.86 | 9.86 | 9.66 | 9.66 | 9.66 | -1.23% | 3,427 |
| Apr 22, 2026 | 9.78 | 9.86 | 9.76 | 9.78 | 9.78 | 0.41% | 2,558 |
| Apr 21, 2026 | 9.70 | 9.80 | 9.70 | 9.74 | 9.74 | 1.25% | 3,217 |
| Apr 20, 2026 | 9.78 | 9.80 | 9.50 | 9.62 | 9.62 | -2.83% | 10,180 |
| Apr 17, 2026 | 9.90 | 9.96 | 9.70 | 9.90 | 9.90 | - | 8,636 |
| Apr 16, 2026 | 9.82 | 9.98 | 9.78 | 9.90 | 9.90 | 1.64% | 14,778 |
| Apr 15, 2026 | 9.76 | 9.78 | 9.68 | 9.74 | 9.74 | 0.62% | 3,584 |
| Apr 14, 2026 | 9.64 | 9.84 | 9.64 | 9.68 | 9.68 | 0.83% | 6,409 |
| Apr 13, 2026 | 9.60 | 9.62 | 9.46 | 9.60 | 9.60 | 0.84% | 7,094 |
| Apr 10, 2026 | 9.50 | 9.68 | 9.48 | 9.52 | 9.52 | 0.63% | 2,773 |
| Apr 9, 2026 | 9.76 | 9.76 | 9.42 | 9.46 | 9.46 | -3.27% | 11,790 |
| Apr 8, 2026 | 9.62 | 10.25 | 9.62 | 9.78 | 9.78 | 6.54% | 50,131 |
| Apr 7, 2026 | 9.28 | 9.30 | 9.00 | 9.18 | 9.18 | -1.50% | 1,988 |
| Apr 2, 2026 | 9.16 | 9.32 | 9.10 | 9.32 | 9.32 | 0.87% | 1,040 |
| Apr 1, 2026 | 9.24 | 9.42 | 9.24 | 9.24 | 9.24 | 0.65% | 9,758 |
| Mar 31, 2026 | 8.96 | 9.22 | 8.82 | 9.18 | 9.18 | 2.00% | 15,784 |
| Mar 30, 2026 | 9.02 | 9.12 | 8.94 | 9.00 | 9.00 | -0.88% | 4,442 |
| Mar 27, 2026 | 9.10 | 9.20 | 9.00 | 9.08 | 9.08 | -0.22% | 1,703 |
| Mar 26, 2026 | 9.26 | 9.26 | 9.00 | 9.10 | 9.10 | - | 2,390 |
| Mar 25, 2026 | 9.36 | 9.40 | 9.10 | 9.10 | 9.10 | -0.22% | 2,990 |
| Mar 24, 2026 | 9.20 | 9.36 | 9.10 | 9.12 | 9.12 | 1.11% | 11,043 |
| Mar 23, 2026 | 9.02 | 9.26 | 8.62 | 9.02 | 9.02 | -4.04% | 36,203 |
| 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 |