Kutjevo d.d. (ZSE:KTJV)
Croatia · Delayed Price · Currency is EUR 5.50
+0.58 (11.79%)
At close: Oct 29, 2025
Kutjevo d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -6.42% | 194 |
| Oct 31, 2025 | 5.15 | 5.45 | 5.15 | 5.45 | 5.45 | -0.91% | 430 |
| Oct 29, 2025 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 11.79% | 3,116 |
| Oct 28, 2025 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | -2.57% | 677 |
| Oct 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | 204 |
| Oct 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 700 |
| Oct 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 73 |
| Oct 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.97% | 150 |
| Sep 26, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | 16 |
| Sep 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 48 |
| Sep 24, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | 1,200 |
| Sep 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,200 |
| Sep 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 812 |
| Sep 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | 1,357 |
| Sep 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 80 |
| Sep 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 21 |
| Aug 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | 20 |
| Aug 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | 85 |
| Aug 11, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 149 |
| Aug 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | 100 |
| Aug 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 180 |
| Aug 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.41% | 1,040 |
| Jul 29, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 1.89% | 2,500 |
| Jul 23, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 2.91% | 1,416 |
| Jul 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 430 |
| Jul 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 150 |
| Jul 2, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | 400 |
| Jun 24, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 7.44% | 150 |
| Jun 18, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -6.02% | 100 |
| Jun 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 75 |
| Jun 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 100 |
| Jun 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.88% | 300 |
| May 29, 2025 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | -8.30% | 721 |
| May 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 47 |
| May 12, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 4.00% | 914 |
| May 9, 2025 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 6.38% | 1,410 |
| May 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 719 |
| May 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.44% | 170 |