Dalekovod d.d. (ZSE:DLKV)
Croatia · Delayed Price · Currency is EUR 10.95
+0.05 (0.46%)
At close: Apr 30, 2026
Dalekovod d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |