Skip to main content
Dalekovod d.d. (ZSE:DLKV)
Croatia flag Croatia · Delayed Price · Currency is EUR
9.40
-0.24 (-2.49%)
At close: Mar 9, 2026

Dalekovod d.d. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.409.488.909.409.40-2.49%30,956
Mar 6, 20269.629.929.389.649.64-16,410
Mar 5, 202610.0010.259.509.649.64-1.03%36,468
Mar 4, 20268.409.788.209.749.7415.68%93,919
Mar 3, 20269.409.528.228.428.42-9.27%80,978
Mar 2, 20269.929.929.009.289.28-7.20%85,293
Feb 27, 202610.0010.609.3010.0010.00-3.85%58,176
Feb 26, 202611.1511.1510.4010.4010.40-7.96%40,048
Feb 25, 202612.0012.1510.5011.3011.30-5.83%30,153
Feb 24, 202611.6512.0011.5012.0012.003.00%5,497
Feb 23, 202611.8012.0011.5011.6511.65-1.27%7,242
Feb 20, 202612.1512.1511.6011.8011.80-1.67%11,974
Feb 19, 202612.2012.2511.9512.0012.00-1.23%7,910
Feb 18, 202611.3012.2511.3012.1512.157.52%46,700
Feb 17, 202611.3011.3011.2011.3011.30-7,136
Feb 16, 202611.3011.3011.1011.3011.30-3,336
Feb 13, 202611.3511.4011.0011.3011.30-11,589
Feb 12, 202611.1011.3510.8511.3011.301.80%10,768
Feb 11, 202611.1511.2011.0011.1011.100.91%18,189
Feb 10, 202610.7011.0010.6511.0011.003.29%8,335
Feb 9, 202610.8511.0010.5510.6510.65-2.74%14,720
Feb 6, 202610.8011.0010.5510.9510.953.30%8,668
Feb 5, 202611.1011.1010.6010.6010.60-4.50%10,409
Feb 4, 202611.0011.2511.0011.1011.102.30%4,516
Feb 3, 202611.1011.1510.7010.8510.850.93%3,785
Feb 2, 202611.1511.1510.7010.7510.75-4.02%5,950
Jan 30, 202611.1511.2011.0011.2011.200.90%4,189
Jan 29, 202611.0011.2510.9011.1011.101.37%7,130
Jan 28, 202611.4511.7010.5010.9510.95-3.95%38,223
Jan 27, 202611.3011.8011.3011.4011.400.88%53,619
Jan 26, 202610.8011.3010.8011.3011.304.63%53,871
Jan 23, 202610.1010.9510.1010.8010.806.93%27,457
Jan 22, 20269.9610.309.9610.1010.102.23%38,796
Jan 21, 20269.969.969.729.889.88-0.60%9,783
Jan 20, 202610.2010.209.909.949.94-1.58%20,772
Jan 19, 202610.0510.259.9810.1010.101.00%26,924
Jan 16, 20269.8010.109.8010.0010.002.04%48,978
Jan 15, 20269.649.809.649.809.801.66%13,709
Jan 14, 20269.509.669.509.649.641.90%22,527
Jan 13, 20269.369.609.289.469.461.07%23,789
Jan 12, 20269.109.369.109.369.362.86%16,019
Jan 9, 20269.049.109.049.109.101.11%12,262
Jan 8, 20268.909.068.909.009.001.12%20,242
Jan 7, 20268.768.988.768.908.901.83%24,615
Jan 5, 20268.608.768.608.748.740.92%4,080
Jan 2, 20268.768.788.668.668.66-1.37%5,134
Dec 30, 20258.768.788.668.788.780.46%2,951
Dec 29, 20258.628.868.628.748.741.39%9,589
Dec 23, 20258.568.628.508.628.620.70%8,092
Dec 22, 20258.588.588.508.568.56-0.23%1,098
Dec 19, 20258.568.588.548.588.58-2,086
Dec 18, 20258.508.588.508.588.582.14%3,928
Dec 17, 20258.568.648.408.408.40-1.87%3,243
Dec 16, 20258.568.568.408.568.56-0.23%1,940
Dec 15, 20258.528.588.528.588.580.94%494
Dec 12, 20258.648.648.508.508.50-1.16%7,732
Dec 11, 20258.508.648.508.608.601.18%8,935
Dec 10, 20258.508.508.348.508.500.24%1,575
Dec 9, 20258.508.508.408.488.482.17%1,210
Dec 8, 20258.508.508.308.308.30-1.19%941
Dec 5, 20258.508.508.408.408.40-1.18%1,422
Dec 4, 20258.488.608.408.508.500.24%1,029
Dec 3, 20258.488.488.488.488.48-30
Dec 2, 20258.428.488.408.488.480.95%956
Dec 1, 20258.468.468.228.408.40-0.71%2,911
Nov 28, 20258.408.468.408.468.460.71%356
Nov 27, 20258.408.428.408.408.401.20%1,515
Nov 26, 20258.348.408.308.308.30-0.48%5,700
Nov 25, 20258.348.348.308.348.340.97%3,120
Nov 24, 20258.108.268.108.268.263.25%11,758
Nov 21, 20258.308.307.908.008.00-2.20%26,386
Nov 20, 20258.408.408.188.188.18-2.62%10,402
Nov 19, 20258.448.448.168.408.40-2.33%15,268
Nov 17, 20258.648.648.448.608.60-2,542
Nov 14, 20258.588.608.448.608.601.65%2,733
Nov 13, 20258.528.568.468.468.46-3,164
Nov 12, 20258.528.528.448.468.460.24%546
Nov 11, 20258.548.548.448.448.44-0.24%1,950
Nov 10, 20258.488.488.468.468.46-0.47%6,211
Nov 7, 20258.608.608.448.508.50-1.16%2,655
Nov 6, 20258.608.608.488.608.600.23%4,455
Nov 5, 20258.588.588.448.588.58-6,701
Nov 4, 20258.808.808.588.588.58-2.28%2,326
Nov 3, 20258.848.888.788.788.78-0.23%7,063
Oct 31, 20258.668.888.668.808.802.33%17,830
Oct 30, 20258.588.668.588.608.600.94%5,625
Oct 29, 20258.728.728.428.528.52-2.74%14,622
Oct 28, 20258.469.108.408.768.763.55%28,026
Oct 27, 20258.408.488.328.468.462.92%9,686
Oct 24, 20258.468.488.228.228.22-3.07%6,996
Oct 23, 20258.388.508.368.488.481.19%11,435
Oct 22, 20258.308.388.308.388.381.21%5,800
Oct 21, 20258.168.308.168.288.281.72%7,304
Oct 20, 20258.168.168.108.148.14-0.25%1,731
Oct 17, 20258.108.168.008.168.160.25%2,922
Oct 16, 20258.248.248.128.148.14-0.73%1,934
Oct 15, 20258.208.208.208.208.202.24%1,254
Oct 14, 20258.268.308.028.028.02-3.61%6,817
Oct 13, 20258.208.328.208.328.321.22%1,412
Oct 10, 20258.208.228.188.228.22-0.72%3,873