Kutjevo d.d. (ZSE:KTJV)
Croatia · Delayed Price · Currency is EUR 6.45
+0.40 (6.61%)
At close: Sep 14, 2026
Kutjevo d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6.61% | 40 |
| Sep 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1 |
| Sep 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 700 |
| Sep 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 5 |
| Sep 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -8.40% | 172 |
| Aug 11, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 1 |
| Aug 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 15 |
| Aug 3, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.97% | 10 |
| Jul 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 1,600 |
| Jul 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -5.30% | 275 |
| Jul 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 10 |
| Jul 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 181 |
| Jul 6, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 2.31% | 2,341 |
| Jul 3, 2026 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 4.84% | 384 |
| Jul 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 829 |
| Jul 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 496 |
| Jun 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | 28 |
| Jun 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 303 |
| Jun 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 9 |
| Jun 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 236 |
| Jun 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| May 28, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -3.23% | 401 |
| May 26, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 593 |
| May 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 390 |
| May 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 285 |
| May 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 245 |
| May 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 85 |
| May 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 250 |
| May 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 15 |
| May 11, 2026 | 5.90 | 6.30 | 5.90 | 6.30 | 6.30 | 8.62% | 2,491 |
| May 8, 2026 | 5.30 | 5.80 | 5.30 | 5.80 | 5.80 | 9.43% | 1,692 |
| May 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 88 |
| May 6, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 6.00% | 1,202 |
| May 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 72 |
| Apr 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 110 |
| Apr 24, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3.00% | 378 |
| Apr 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 25 |
| Apr 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 90 |
| Apr 10, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 5.04% | 1,000 |
| Mar 26, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -4.80% | 292 |
| Mar 25, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 4.17% | 200 |
| Mar 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.61% | 400 |