TOKIC d.d. (ZSE:TOK)
Croatia · Delayed Price · Currency is EUR 16.20
+0.50 (3.18%)
At close: May 20, 2026
TOKIC d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 0.62% | 330 |
| May 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | 100 |
| May 19, 2026 | 16.30 | 16.30 | 15.70 | 15.70 | 15.70 | 0.64% | 351 |
| May 18, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -2.50% | 960 |
| May 15, 2026 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | - | 1,832 |
| May 14, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -4.19% | 1,613 |
| May 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | 9 |
| May 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | 200 |
| May 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | 100 |
| May 5, 2026 | 16.70 | 16.70 | 16.10 | 16.10 | 16.10 | -3.59% | 146 |
| May 4, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 25 |
| Apr 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | 25 |
| Apr 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.01% | 78 |
| Apr 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | 200 |
| Apr 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | 5 |
| Apr 23, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | 1.20% | 144 |
| Apr 17, 2026 | 16.60 | 16.60 | 16.30 | 16.60 | 16.60 | -0.60% | 1,095 |
| Apr 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 21 |
| Apr 14, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 12 |
| Apr 9, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -1.18% | 363 |
| Apr 8, 2026 | 16.90 | 17.40 | 16.90 | 17.00 | 17.00 | -0.29% | 1,926 |
| Apr 2, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 3.96% | 114 |
| Mar 26, 2026 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -2.38% | 126 |
| Mar 25, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | 274 |
| Mar 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 100 |
| Mar 23, 2026 | 17.00 | 17.00 | 16.25 | 17.00 | 17.00 | -4.23% | 2,125 |
| Mar 20, 2026 | 17.80 | 17.80 | 17.60 | 17.75 | 17.75 | -0.84% | 6,170 |
| Mar 19, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | -0.56% | 2,500 |
| Mar 18, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | - | 4,060 |
| Mar 16, 2026 | 17.00 | 18.10 | 17.00 | 18.00 | 18.00 | 5.88% | 8,685 |
| Mar 13, 2026 | 16.00 | 17.05 | 16.00 | 17.00 | 17.00 | 5.26% | 3,424 |
| Mar 12, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.62% | 200 |
| Mar 10, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.31% | 500 |
| Mar 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | 10 |
| Mar 5, 2026 | 15.35 | 16.00 | 15.30 | 16.00 | 16.00 | 1.27% | 195 |
| Mar 3, 2026 | 15.70 | 15.80 | 15.00 | 15.80 | 15.80 | -0.32% | 1,849 |
| Mar 2, 2026 | 15.75 | 15.85 | 15.60 | 15.85 | 15.85 | -3.94% | 1,313 |
| Feb 27, 2026 | 16.80 | 16.80 | 16.00 | 16.50 | 16.50 | -1.79% | 2,389 |
| Feb 26, 2026 | 16.75 | 16.80 | 16.75 | 16.80 | 16.80 | -1.18% | 221 |
| Feb 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 150 |
| Feb 20, 2026 | 17.10 | 17.65 | 17.00 | 17.00 | 17.00 | -3.68% | 323 |
| Feb 17, 2026 | 16.80 | 17.70 | 16.80 | 17.65 | 17.65 | 4.44% | 882 |
| Feb 16, 2026 | 16.80 | 16.90 | 16.65 | 16.90 | 16.90 | - | 813 |
| Feb 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 157 |
| Feb 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 201 |
| Feb 11, 2026 | 17.05 | 17.10 | 17.00 | 17.00 | 17.00 | -2.30% | 610 |
| Feb 10, 2026 | 17.35 | 17.40 | 17.15 | 17.40 | 17.40 | 3.88% | 261 |
| Feb 9, 2026 | 17.05 | 17.05 | 16.75 | 16.75 | 16.75 | -1.76% | 322 |
| Feb 6, 2026 | 16.45 | 17.15 | 16.25 | 17.05 | 17.05 | 1.79% | 4,625 |
| Feb 5, 2026 | 16.80 | 16.80 | 16.75 | 16.75 | 16.75 | -2.05% | 295 |