Kutjevo d.d. (ZSE:KTJV)
Croatia · Delayed Price · Currency is EUR 5.30
0.00 (0.00%)
At close: Sep 2, 2025
Kutjevo d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.21% | 285 |
| May 2, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | 50 |
| Apr 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 100 |
| Apr 29, 2025 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -2.27% | 295 |
| Apr 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 5.26% | 320 |
| Apr 10, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 10.00% | 525 |
| Apr 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.52% | 25 |
| Apr 8, 2025 | 3.80 | 3.98 | 3.80 | 3.98 | 3.98 | 5.29% | 625 |
| Apr 7, 2025 | 3.78 | 3.78 | 3.60 | 3.78 | 3.78 | -2.07% | 591 |
| Apr 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | 504 |
| Apr 3, 2025 | 4.10 | 4.10 | 3.82 | 3.82 | 3.82 | -6.83% | 1,413 |
| Apr 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | 259 |
| Apr 1, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | 106 |
| Mar 31, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 35 |
| Mar 28, 2025 | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -9.09% | 1,500 |
| Mar 27, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.76% | 100 |
| Mar 26, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 353 |
| Mar 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 511 |
| Mar 20, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | - | 1,800 |
| Mar 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 900 |