Kompanija Dunav Osiguranje a.d.o. (BELEX:DNOS)
Serbia
· Delayed Price · Currency is EUR · Price in RSD 1,935.00
+5.00 (0.26%)
At close: Mar 4, 2026
BELEX:DNOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2,000.00 | 2,000.00 | 1,930.00 | 1,935.00 | 1,935.00 | 0.26% | 282 |
| Mar 3, 2026 | 1,954.00 | 1,960.00 | 1,901.00 | 1,930.00 | 1,930.00 | -1.38% | 2,531 |
| Mar 2, 2026 | 1,960.00 | 1,960.00 | 1,950.00 | 1,957.00 | 1,957.00 | -1.81% | 1,320 |
| Feb 27, 2026 | 2,010.00 | 2,010.00 | 1,960.00 | 1,993.00 | 1,993.00 | -0.35% | 826 |
| Feb 26, 2026 | 1,999.00 | 2,000.00 | 1,999.00 | 2,000.00 | 2,000.00 | 4.49% | 726 |
| Feb 25, 2026 | 1,905.00 | 1,945.00 | 1,900.00 | 1,914.00 | 1,914.00 | -1.59% | 1,077 |
| Feb 24, 2026 | 1,900.00 | 2,000.00 | 1,900.00 | 1,945.00 | 1,945.00 | 4.07% | 666 |
| Feb 23, 2026 | 1,890.00 | 1,900.00 | 1,850.00 | 1,869.00 | 1,869.00 | 1.03% | 1,672 |
| Feb 20, 2026 | 1,860.00 | 1,860.00 | 1,835.00 | 1,850.00 | 1,850.00 | -0.54% | 1,477 |
| Feb 19, 2026 | 1,890.00 | 1,890.00 | 1,851.00 | 1,860.00 | 1,860.00 | -0.05% | 1,518 |
| Feb 18, 2026 | 1,890.00 | 1,890.00 | 1,851.00 | 1,861.00 | 1,861.00 | 0.49% | 1,064 |
| Feb 13, 2026 | 1,855.00 | 1,855.00 | 1,851.00 | 1,852.00 | 1,852.00 | 0.11% | 584 |
| Feb 12, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.48% | 400 |
| Feb 11, 2026 | 1,860.00 | 1,860.00 | 1,855.00 | 1,859.00 | 1,859.00 | -0.05% | 624 |
| Feb 10, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.59% | 200 |
| Feb 6, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 3.90% | 11 |
| Feb 5, 2026 | 1,813.00 | 1,850.00 | 1,813.00 | 1,819.00 | 1,819.00 | -3.24% | 720 |
| Feb 3, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1.08% | 20 |
| Feb 2, 2026 | 1,856.00 | 1,890.00 | 1,855.00 | 1,860.00 | 1,860.00 | 0.27% | 1,100 |
| Jan 30, 2026 | 1,841.00 | 1,860.00 | 1,841.00 | 1,855.00 | 1,855.00 | 0.32% | 1,691 |
| Jan 29, 2026 | 1,848.00 | 1,852.00 | 1,848.00 | 1,849.00 | 1,849.00 | 2.38% | 4,267 |
| Jan 28, 2026 | 1,811.00 | 1,821.00 | 1,780.00 | 1,806.00 | 1,806.00 | -0.28% | 1,724 |
| Jan 27, 2026 | 1,772.00 | 1,820.00 | 1,771.00 | 1,811.00 | 1,811.00 | 2.20% | 6,002 |
| Jan 26, 2026 | 1,750.00 | 1,775.00 | 1,750.00 | 1,772.00 | 1,772.00 | 1.26% | 1,821 |
| Jan 22, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.06% | 671 |
| Jan 21, 2026 | 1,751.00 | 1,751.00 | 1,750.00 | 1,751.00 | 1,751.00 | -1.19% | 179 |
| Jan 20, 2026 | 1,770.00 | 1,775.00 | 1,770.00 | 1,772.00 | 1,772.00 | -0.23% | 620 |
| Jan 19, 2026 | 1,775.00 | 1,777.00 | 1,775.00 | 1,776.00 | 1,776.00 | -0.06% | 180 |
| Jan 16, 2026 | 1,780.00 | 1,780.00 | 1,770.00 | 1,777.00 | 1,777.00 | 0.11% | 200 |
| Jan 15, 2026 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1.43% | 50 |
| Jan 13, 2026 | 1,780.00 | 1,780.00 | 1,721.00 | 1,750.00 | 1,750.00 | -0.85% | 60 |
| Jan 12, 2026 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | -1.94% | 10 |
| Jan 9, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 50 |
| Jan 8, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 25 |
| Jan 7, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 660 |
| Jan 6, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 660 |
| Jan 5, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 660 |
| Dec 30, 2025 | 1,760.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,800.00 | 1.07% | 5,011 |
| Dec 29, 2025 | 1,750.00 | 1,785.00 | 1,750.00 | 1,781.00 | 1,781.00 | 3.55% | 481 |
| Dec 25, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.38% | 240 |
| Dec 24, 2025 | 1,752.00 | 1,752.00 | 1,731.00 | 1,744.00 | 1,744.00 | -0.51% | 983 |
| Dec 23, 2025 | 1,755.00 | 1,760.00 | 1,750.00 | 1,753.00 | 1,753.00 | 0.11% | 1,157 |
| Dec 22, 2025 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 0.52% | 50 |
| Dec 19, 2025 | 1,752.00 | 1,752.00 | 1,730.00 | 1,742.00 | 1,742.00 | -0.46% | 966 |
| Dec 18, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1.45% | 10 |
| Dec 17, 2025 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | -1.43% | 30 |
| Dec 16, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 2,211 |
| Dec 15, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.34% | 645 |
| Dec 12, 2025 | 1,750.00 | 1,800.00 | 1,736.00 | 1,744.00 | 1,744.00 | 0.52% | 3,071 |
| Dec 11, 2025 | 1,712.00 | 1,750.00 | 1,712.00 | 1,735.00 | 1,735.00 | 1.34% | 4,669 |
| Dec 10, 2025 | 1,712.00 | 1,715.00 | 1,711.00 | 1,712.00 | 1,712.00 | 0.29% | 938 |
| Dec 9, 2025 | 1,710.00 | 1,710.00 | 1,703.00 | 1,707.00 | 1,707.00 | 0.41% | 500 |
| Dec 5, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.41% | 692 |
| Dec 4, 2025 | 1,692.00 | 1,700.00 | 1,692.00 | 1,693.00 | 1,693.00 | -0.18% | 1,298 |
| Dec 3, 2025 | 1,690.00 | 1,700.00 | 1,690.00 | 1,696.00 | 1,696.00 | -0.18% | 645 |
| Dec 2, 2025 | 1,700.00 | 1,749.00 | 1,690.00 | 1,699.00 | 1,699.00 | - | 1,608 |
| Dec 1, 2025 | 1,690.00 | 1,700.00 | 1,690.00 | 1,699.00 | 1,699.00 | 1.49% | 2,795 |
| Nov 28, 2025 | 1,680.00 | 1,680.00 | 1,660.00 | 1,674.00 | 1,674.00 | 0.78% | 2,036 |
| Nov 27, 2025 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.91% | 10 |
| Nov 26, 2025 | 1,642.00 | 1,650.00 | 1,641.00 | 1,646.00 | 1,646.00 | 0.30% | 2,574 |
| Nov 25, 2025 | 1,641.00 | 1,643.00 | 1,640.00 | 1,641.00 | 1,641.00 | -0.12% | 1,958 |
| Nov 24, 2025 | 1,650.00 | 1,650.00 | 1,640.00 | 1,643.00 | 1,643.00 | 0.12% | 639 |
| Nov 20, 2025 | 1,641.00 | 1,641.00 | 1,640.00 | 1,641.00 | 1,641.00 | -1.14% | 693 |
| Nov 19, 2025 | 1,641.00 | 1,660.00 | 1,641.00 | 1,660.00 | 1,660.00 | 1.16% | 344 |
| Nov 18, 2025 | 1,650.00 | 1,650.00 | 1,640.00 | 1,641.00 | 1,641.00 | 0.06% | 1,705 |
| Nov 17, 2025 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.03% | 2,227 |
| Nov 14, 2025 | 1,665.00 | 1,665.00 | 1,655.00 | 1,657.00 | 1,657.00 | -0.48% | 937 |
| Nov 12, 2025 | 1,679.00 | 1,679.00 | 1,655.00 | 1,665.00 | 1,665.00 | -0.83% | 1,419 |
| Nov 7, 2025 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 0.66% | 50 |
| Nov 6, 2025 | 1,657.00 | 1,678.00 | 1,657.00 | 1,668.00 | 1,668.00 | 1.09% | 100 |
| Nov 5, 2025 | 1,651.00 | 1,678.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.60% | 261 |
| Nov 4, 2025 | 1,661.00 | 1,661.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.13% | 355 |
| Nov 3, 2025 | 1,660.00 | 1,679.00 | 1,660.00 | 1,679.00 | 1,679.00 | 0.66% | 24 |
| Oct 31, 2025 | 1,660.00 | 1,675.00 | 1,660.00 | 1,668.00 | 1,668.00 | 0.48% | 718 |
| Oct 30, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | 150 |
| Oct 29, 2025 | 1,656.00 | 1,670.00 | 1,656.00 | 1,660.00 | 1,660.00 | -0.30% | 545 |
| Oct 28, 2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.54% | 2 |
| Oct 27, 2025 | 1,675.00 | 1,675.00 | 1,670.00 | 1,674.00 | 1,674.00 | -0.18% | 355 |
| Oct 24, 2025 | 1,670.00 | 1,682.00 | 1,670.00 | 1,677.00 | 1,677.00 | -0.30% | 780 |
| Oct 23, 2025 | 1,689.00 | 1,689.00 | 1,661.00 | 1,682.00 | 1,682.00 | 2.50% | 300 |
| Oct 22, 2025 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.12% | 800 |
| Oct 21, 2025 | 1,640.00 | 1,685.00 | 1,640.00 | 1,643.00 | 1,643.00 | -0.24% | 987 |
| Oct 20, 2025 | 1,630.00 | 1,685.00 | 1,630.00 | 1,647.00 | 1,647.00 | -0.18% | 882 |
| Oct 17, 2025 | 1,649.00 | 1,650.00 | 1,649.00 | 1,650.00 | 1,650.00 | 1.98% | 1,500 |
| Oct 15, 2025 | 1,618.00 | 1,618.00 | 1,616.00 | 1,618.00 | 1,618.00 | -0.12% | 548 |
| Oct 14, 2025 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,620.00 | -0.55% | 322 |
| Oct 13, 2025 | 1,613.00 | 1,638.00 | 1,613.00 | 1,629.00 | 1,629.00 | 0.99% | 485 |
| Oct 10, 2025 | 1,620.00 | 1,620.00 | 1,600.00 | 1,613.00 | 1,613.00 | -0.06% | 765 |
| Oct 9, 2025 | 1,620.00 | 1,620.00 | 1,605.00 | 1,614.00 | 1,614.00 | -0.37% | 931 |
| Oct 8, 2025 | 1,620.00 | 1,639.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.56% | 43 |
| Oct 7, 2025 | 1,610.00 | 1,620.00 | 1,610.00 | 1,611.00 | 1,611.00 | -2.25% | 800 |
| Oct 3, 2025 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 0.86% | 43 |
| Oct 1, 2025 | 1,630.00 | 1,649.00 | 1,610.00 | 1,634.00 | 1,634.00 | -1.86% | 937 |
| Sep 30, 2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.30% | 147 |
| Sep 29, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.48% | 71 |
| Sep 26, 2025 | 1,668.00 | 1,688.00 | 1,650.00 | 1,662.00 | 1,662.00 | -1.66% | 1,183 |
| Sep 25, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 2.24% | 214 |
| Sep 24, 2025 | 1,682.00 | 1,682.00 | 1,650.00 | 1,653.00 | 1,653.00 | -2.59% | 5,093 |
| Sep 23, 2025 | 1,695.00 | 1,698.00 | 1,695.00 | 1,697.00 | 1,697.00 | -0.18% | 850 |
| Sep 22, 2025 | 1,700.00 | 1,700.00 | 1,699.00 | 1,700.00 | 1,700.00 | - | 1,099 |