Skip to main content
Dalekovod d.d. (ZSE:DLKV)
Croatia flag Croatia · Delayed Price · Currency is EUR
11.00
+0.90 (8.91%)
At close: Apr 28, 2026

Dalekovod d.d. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.3511.5010.3511.0011.008.91%61,998
Apr 27, 20269.7810.109.7610.1010.103.48%15,136
Apr 24, 20269.749.769.709.769.761.04%298
Apr 23, 20269.869.869.669.669.66-1.23%3,427
Apr 22, 20269.789.869.769.789.780.41%2,558
Apr 21, 20269.709.809.709.749.741.25%3,217
Apr 20, 20269.789.809.509.629.62-2.83%10,180
Apr 17, 20269.909.969.709.909.90-8,636
Apr 16, 20269.829.989.789.909.901.64%14,778
Apr 15, 20269.769.789.689.749.740.62%3,584
Apr 14, 20269.649.849.649.689.680.83%6,409
Apr 13, 20269.609.629.469.609.600.84%7,094
Apr 10, 20269.509.689.489.529.520.63%2,773
Apr 9, 20269.769.769.429.469.46-3.27%11,790
Apr 8, 20269.6210.259.629.789.786.54%50,131
Apr 7, 20269.289.309.009.189.18-1.50%1,988
Apr 2, 20269.169.329.109.329.320.87%1,040
Apr 1, 20269.249.429.249.249.240.65%9,758
Mar 31, 20268.969.228.829.189.182.00%15,784
Mar 30, 20269.029.128.949.009.00-0.88%4,442
Mar 27, 20269.109.209.009.089.08-0.22%1,703
Mar 26, 20269.269.269.009.109.10-2,390
Mar 25, 20269.369.409.109.109.10-0.22%2,990
Mar 24, 20269.209.369.109.129.121.11%11,043
Mar 23, 20269.029.268.629.029.02-4.04%36,203
Mar 20, 20269.549.709.189.409.40-1.05%7,169
Mar 19, 20269.649.709.149.509.50-2.26%9,238
Mar 18, 20269.609.768.989.729.722.53%20,327
Mar 17, 20269.649.649.429.489.48-2.27%5,732
Mar 16, 20269.689.709.529.709.700.21%2,876
Mar 13, 20269.569.689.469.689.680.83%5,956
Mar 12, 20269.709.849.609.609.60-1.03%10,992
Mar 11, 20269.849.909.529.709.70-1.82%6,979
Mar 10, 20269.8010.109.669.889.885.11%27,973
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