Koncar - distributivni i specijalni transformatori d.d. (ZSE:KODT2)
Croatia · Delayed Price · Currency is EUR · Preferred Stock3,720.00
-20.00 (-0.53%)
At close: May 19, 2026
ZSE:KODT2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3,720.00 | 3,730.00 | 3,720.00 | 3,720.00 | 3,720.00 | -0.53% | 7 |
| May 18, 2026 | 3,740.00 | 3,740.00 | 3,720.00 | 3,740.00 | 3,740.00 | - | 19 |
| May 15, 2026 | 3,840.00 | 3,840.00 | 3,740.00 | 3,740.00 | 3,740.00 | -1.58% | 45 |
| May 14, 2026 | 3,860.00 | 3,870.00 | 3,800.00 | 3,800.00 | 3,800.00 | -1.04% | 31 |
| May 13, 2026 | 3,860.00 | 3,880.00 | 3,830.00 | 3,840.00 | 3,840.00 | -0.26% | 30 |
| May 12, 2026 | 3,870.00 | 3,870.00 | 3,850.00 | 3,850.00 | 3,850.00 | -0.77% | 10 |
| May 11, 2026 | 3,890.00 | 3,900.00 | 3,880.00 | 3,880.00 | 3,880.00 | -0.77% | 19 |
| May 8, 2026 | 3,900.00 | 3,910.00 | 3,900.00 | 3,910.00 | 3,910.00 | 0.26% | 8 |
| May 7, 2026 | 3,900.00 | 3,940.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 14 |
| May 6, 2026 | 3,820.00 | 3,900.00 | 3,820.00 | 3,900.00 | 3,900.00 | 0.26% | 16 |
| May 5, 2026 | 3,880.00 | 3,890.00 | 3,880.00 | 3,890.00 | 3,890.00 | -0.26% | 14 |
| May 4, 2026 | 3,880.00 | 3,900.00 | 3,860.00 | 3,900.00 | 3,900.00 | 0.26% | 16 |
| Apr 30, 2026 | 3,820.00 | 3,890.00 | 3,820.00 | 3,890.00 | 3,890.00 | 2.37% | 8 |
| Apr 29, 2026 | 3,860.00 | 3,860.00 | 3,790.00 | 3,800.00 | 3,800.00 | -2.06% | 13 |
| Apr 28, 2026 | 3,780.00 | 3,920.00 | 3,780.00 | 3,880.00 | 3,880.00 | 3.47% | 54 |
| Apr 27, 2026 | 3,620.00 | 3,780.00 | 3,620.00 | 3,750.00 | 3,750.00 | 3.31% | 48 |
| Apr 24, 2026 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.28% | 1 |
| Apr 23, 2026 | 3,650.00 | 3,660.00 | 3,520.00 | 3,620.00 | 3,620.00 | 0.28% | 21 |
| Apr 22, 2026 | 3,580.00 | 3,610.00 | 3,580.00 | 3,610.00 | 3,610.00 | 0.28% | 4 |
| Apr 21, 2026 | 3,590.00 | 3,600.00 | 3,590.00 | 3,600.00 | 3,600.00 | - | 3 |
| Apr 20, 2026 | 3,600.00 | 3,600.00 | 3,570.00 | 3,600.00 | 3,600.00 | -1.10% | 18 |
| Apr 17, 2026 | 3,580.00 | 3,640.00 | 3,580.00 | 3,640.00 | 3,640.00 | 1.96% | 84 |
| Apr 16, 2026 | 3,550.00 | 3,600.00 | 3,550.00 | 3,570.00 | 3,570.00 | 1.42% | 113 |
| Apr 15, 2026 | 3,560.00 | 3,560.00 | 3,500.00 | 3,520.00 | 3,520.00 | -1.12% | 33 |
| Apr 14, 2026 | 3,510.00 | 3,620.00 | 3,510.00 | 3,560.00 | 3,560.00 | 1.71% | 50 |
| Apr 13, 2026 | 3,500.00 | 3,500.00 | 3,470.00 | 3,500.00 | 3,500.00 | -1.69% | 18 |
| Apr 10, 2026 | 3,560.00 | 3,570.00 | 3,550.00 | 3,560.00 | 3,560.00 | 0.28% | 8 |
| Apr 9, 2026 | 3,580.00 | 3,580.00 | 3,550.00 | 3,550.00 | 3,550.00 | -1.39% | 6 |
| Apr 8, 2026 | 3,600.00 | 3,670.00 | 3,600.00 | 3,600.00 | 3,600.00 | 4.65% | 50 |
| Apr 7, 2026 | 3,440.00 | 3,450.00 | 3,440.00 | 3,440.00 | 3,440.00 | -1.15% | 9 |
| Apr 2, 2026 | 3,500.00 | 3,500.00 | 3,440.00 | 3,480.00 | 3,480.00 | -1.14% | 21 |
| Apr 1, 2026 | 3,480.00 | 3,520.00 | 3,480.00 | 3,520.00 | 3,520.00 | 1.15% | 42 |
| Mar 31, 2026 | 3,460.00 | 3,480.00 | 3,460.00 | 3,480.00 | 3,480.00 | - | 6 |
| Mar 30, 2026 | 3,500.00 | 3,500.00 | 3,460.00 | 3,480.00 | 3,480.00 | -1.69% | 10 |
| Mar 27, 2026 | 3,500.00 | 3,540.00 | 3,500.00 | 3,540.00 | 3,540.00 | - | 5 |
| Mar 26, 2026 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | -1.67% | 1 |
| Mar 25, 2026 | 3,620.00 | 3,660.00 | 3,540.00 | 3,600.00 | 3,600.00 | 1.69% | 25 |
| Mar 24, 2026 | 3,580.00 | 3,600.00 | 3,540.00 | 3,540.00 | 3,540.00 | - | 6 |
| Mar 23, 2026 | 3,500.00 | 3,540.00 | 3,340.00 | 3,540.00 | 3,540.00 | - | 35 |
| Mar 20, 2026 | 3,520.00 | 3,600.00 | 3,480.00 | 3,540.00 | 3,540.00 | 1.14% | 36 |
| Mar 19, 2026 | 3,580.00 | 3,580.00 | 3,500.00 | 3,500.00 | 3,500.00 | -2.78% | 21 |
| Mar 18, 2026 | 3,620.00 | 3,620.00 | 3,600.00 | 3,600.00 | 3,600.00 | -1.10% | 7 |
| Mar 17, 2026 | 3,620.00 | 3,640.00 | 3,620.00 | 3,640.00 | 3,640.00 | 1.11% | 5 |
| Mar 16, 2026 | 3,640.00 | 3,640.00 | 3,600.00 | 3,600.00 | 3,600.00 | -1.10% | 5 |
| Mar 13, 2026 | 3,620.00 | 3,640.00 | 3,600.00 | 3,640.00 | 3,640.00 | 1.11% | 5 |
| Mar 12, 2026 | 3,640.00 | 3,680.00 | 3,600.00 | 3,600.00 | 3,600.00 | -2.17% | 17 |
| Mar 11, 2026 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.55% | 4 |
| Mar 10, 2026 | 3,580.00 | 3,660.00 | 3,560.00 | 3,660.00 | 3,660.00 | 3.98% | 59 |
| Mar 9, 2026 | 3,460.00 | 3,520.00 | 3,300.00 | 3,520.00 | 3,520.00 | -1.68% | 33 |
| Mar 6, 2026 | 3,640.00 | 3,660.00 | 3,580.00 | 3,580.00 | 3,580.00 | -1.10% | 28 |