Dalekovod d.d. (ZSE:DLKV)
Croatia · Delayed Price · Currency is EUR 16.65
+0.05 (0.30%)
At close: Aug 14, 2026
Dalekovod d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 16.90 | 16.95 | 16.65 | 16.65 | 16.65 | 0.30% | 1,833 |
| Aug 13, 2026 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | -0.90% | 1,543 |
| Aug 12, 2026 | 16.95 | 16.95 | 16.70 | 16.75 | 16.75 | -0.89% | 1,861 |
| Aug 11, 2026 | 17.00 | 17.00 | 16.50 | 16.90 | 16.90 | - | 2,265 |
| Aug 10, 2026 | 16.85 | 16.90 | 16.80 | 16.90 | 16.90 | 1.20% | 1,013 |
| Aug 7, 2026 | 16.80 | 17.00 | 16.65 | 16.70 | 16.70 | -0.60% | 4,103 |
| Aug 6, 2026 | 17.15 | 17.15 | 16.80 | 16.80 | 16.80 | - | 3,246 |
| Aug 4, 2026 | 17.00 | 17.00 | 16.60 | 16.80 | 16.80 | -1.18% | 978 |
| Aug 3, 2026 | 16.85 | 17.20 | 16.70 | 17.00 | 17.00 | 1.19% | 2,190 |
| Jul 31, 2026 | 17.25 | 17.25 | 16.50 | 16.80 | 16.80 | -2.61% | 3,265 |
| Jul 30, 2026 | 17.15 | 17.30 | 17.15 | 17.25 | 17.25 | 0.29% | 943 |
| Jul 29, 2026 | 17.45 | 18.20 | 16.65 | 17.20 | 17.20 | -1.43% | 14,721 |
| Jul 28, 2026 | 17.35 | 18.20 | 17.35 | 17.45 | 17.45 | 1.16% | 12,424 |
| Jul 27, 2026 | 16.85 | 17.35 | 16.50 | 17.25 | 17.25 | 4.23% | 15,179 |
| 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 |