Skip to main content
Koncar - distributivni i specijalni transformatori d.d. (ZSE:KODT)
Croatia flag Croatia · Delayed Price · Currency is EUR
3,730.00
+60.00 (1.63%)
At close: Dec 4, 2025

ZSE:KODT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,740.003,740.003,730.003,730.003,730.001.63%9
Dec 3, 20253,670.003,670.003,670.003,670.003,670.00-1
Dec 2, 20253,620.003,720.003,620.003,670.003,670.001.94%74
Dec 1, 20253,570.003,600.003,540.003,600.003,600.001.12%18
Nov 28, 20253,550.003,560.003,530.003,560.003,560.00-0.28%47
Nov 27, 20253,550.003,570.003,550.003,570.003,570.001.13%12
Nov 26, 20253,500.003,530.003,500.003,530.003,530.000.86%13
Nov 25, 20253,400.003,540.003,400.003,500.003,500.004.17%75
Nov 24, 20253,390.003,390.003,360.003,360.003,360.000.90%2
Nov 21, 20253,380.003,400.003,330.003,330.003,330.00-2.06%23
Nov 20, 20253,400.003,400.003,400.003,400.003,400.00-34
Nov 19, 20253,400.003,400.003,380.003,400.003,400.00-0.58%22
Nov 17, 20253,450.003,490.003,420.003,420.003,420.00-33
Nov 14, 20253,460.003,480.003,420.003,420.003,420.00-2.01%26
Nov 13, 20253,460.003,490.003,460.003,490.003,490.001.16%25
Nov 12, 20253,450.003,450.003,420.003,450.003,450.001.47%3
Nov 11, 20253,450.003,450.003,400.003,400.003,400.00-0.58%22
Nov 10, 20253,380.003,430.003,380.003,420.003,420.002.09%9
Nov 7, 20253,420.003,420.003,300.003,350.003,350.00-2.05%65
Nov 6, 20253,410.003,450.003,400.003,420.003,420.00-0.87%21
Nov 5, 20253,490.003,490.003,400.003,450.003,450.00-1.43%69
Nov 4, 20253,500.003,500.003,500.003,500.003,500.00-0.57%31
Nov 3, 20253,550.003,550.003,520.003,520.003,520.00-0.85%4
Oct 31, 20253,530.003,590.003,500.003,550.003,550.00-88
Oct 30, 20253,500.003,550.003,460.003,550.003,550.001.43%16
Oct 29, 20253,500.003,500.003,450.003,500.003,500.000.57%39
Oct 28, 20253,540.003,580.003,460.003,480.003,480.00-1.42%99
Oct 27, 20253,700.003,750.003,470.003,530.003,530.00-4.08%211
Oct 24, 20253,700.003,700.003,640.003,680.003,680.00-0.54%32
Oct 23, 20253,650.003,700.003,620.003,700.003,700.002.78%43
Oct 22, 20253,600.003,660.003,600.003,600.003,600.00-0.28%31
Oct 21, 20253,600.003,610.003,570.003,610.003,610.000.28%13
Oct 20, 20253,620.003,620.003,600.003,600.003,600.00-24
Oct 17, 20253,580.003,620.003,570.003,600.003,600.00-0.55%24
Oct 16, 20253,580.003,620.003,580.003,620.003,620.001.97%23
Oct 15, 20253,510.003,550.003,510.003,550.003,550.001.43%14
Oct 14, 20253,550.003,600.003,500.003,500.003,500.00-1.13%50
Oct 13, 20253,600.003,600.003,540.003,540.003,540.00-1.67%12
Oct 10, 20253,580.003,600.003,500.003,600.003,600.00-37
Oct 9, 20253,550.003,600.003,540.003,600.003,600.00-15
Oct 8, 20253,690.003,690.003,600.003,600.003,600.00-2.44%56
Oct 7, 20253,680.003,690.003,660.003,690.003,690.000.82%12
Oct 6, 20253,680.003,680.003,660.003,660.003,660.00-0.54%8
Oct 3, 20253,700.003,700.003,670.003,680.003,680.00-0.54%24
Oct 2, 20253,700.003,710.003,700.003,700.003,700.001.09%18
Oct 1, 20253,730.003,770.003,660.003,660.003,660.00-3.43%16
Sep 30, 20253,790.003,790.003,790.003,790.003,790.00-1
Sep 29, 20253,780.003,790.003,780.003,790.003,790.00-0.26%4
Sep 26, 20253,750.003,800.003,690.003,800.003,800.001.33%47
Sep 25, 20253,760.003,760.003,730.003,750.003,750.00-0.53%61
Sep 24, 20253,800.003,800.003,770.003,770.003,770.00-0.53%44
Sep 23, 20253,800.003,800.003,750.003,790.003,790.00-12
Sep 22, 20253,770.003,790.003,750.003,790.003,790.00-28
Sep 19, 20253,810.003,820.003,790.003,790.003,790.00-0.52%76
Sep 18, 20253,800.003,820.003,800.003,810.003,810.000.26%35
Sep 17, 20253,860.003,860.003,800.003,800.003,800.00-1.55%16
Sep 16, 20253,750.003,860.003,750.003,860.003,860.002.39%20
Sep 15, 20253,800.003,800.003,770.003,770.003,770.00-0.79%39
Sep 12, 20253,810.003,840.003,790.003,800.003,800.00-1.30%39
Sep 11, 20253,860.003,880.003,840.003,850.003,850.000.26%28
Sep 10, 20253,820.003,840.003,790.003,840.003,840.00-56
Sep 9, 20253,840.003,840.003,800.003,840.003,840.001.05%75
Sep 8, 20253,900.003,900.003,780.003,800.003,800.00-2.56%64
Sep 5, 20253,920.003,920.003,820.003,900.003,900.00-0.51%7
Sep 4, 20253,920.003,920.003,860.003,920.003,920.00-33
Sep 3, 20253,960.003,960.003,900.003,920.003,920.00-0.51%13
Sep 2, 20253,950.003,950.003,820.003,940.003,940.001.29%74
Sep 1, 20253,760.003,890.003,760.003,890.003,890.003.18%72
Aug 29, 20253,680.003,770.003,650.003,770.003,770.002.17%34
Aug 28, 20253,690.003,690.003,690.003,690.003,690.001.10%2
Aug 27, 20253,640.003,650.003,640.003,650.003,650.000.83%7
Aug 26, 20253,560.003,620.003,560.003,620.003,620.000.84%105
Aug 25, 20253,590.003,600.003,550.003,590.003,590.000.28%14
Aug 22, 20253,560.003,580.003,550.003,580.003,580.001.13%8
Aug 21, 20253,580.003,610.003,540.003,540.003,540.00-69
Aug 20, 20253,600.003,600.003,540.003,540.003,540.001.14%9
Aug 19, 20253,600.003,600.003,500.003,500.003,500.00-2.78%63
Aug 18, 20253,600.003,640.003,600.003,600.003,600.00-13
Aug 14, 20253,630.003,630.003,600.003,600.003,600.000.28%43
Aug 13, 20253,550.003,590.003,540.003,590.003,590.001.99%36
Aug 12, 20253,520.003,520.003,490.003,520.003,520.00-47
Aug 11, 20253,590.003,600.003,510.003,520.003,520.00-1.95%28
Aug 8, 20253,600.003,600.003,590.003,590.003,590.00-0.28%8
Aug 7, 20253,560.003,620.003,560.003,600.003,600.000.56%7
Aug 6, 20253,600.003,630.003,570.003,580.003,580.00-0.56%5
Aug 4, 20253,560.003,600.003,500.003,600.003,600.000.56%59
Aug 1, 20253,610.003,660.003,580.003,580.003,580.00-1.65%45
Jul 31, 20253,670.003,670.003,560.003,640.003,640.00-1.09%93
Jul 30, 20253,750.003,750.003,640.003,680.003,680.00-1.08%84
Jul 29, 20253,850.003,850.003,650.003,720.003,720.00-3.13%143
Jul 28, 20253,780.003,860.003,780.003,840.003,840.002.13%44
Jul 25, 20253,850.003,850.003,670.003,760.003,760.00-3.59%191
Jul 24, 20253,910.004,140.003,900.003,900.003,900.00-0.26%99
Jul 23, 20253,820.003,910.003,700.003,910.003,910.001.03%75
Jul 22, 20253,730.003,880.003,700.003,870.003,870.003.20%61
Jul 21, 20253,700.003,750.003,680.003,750.003,750.000.54%37
Jul 18, 20253,800.003,800.003,720.003,730.003,730.00-1.32%20
Jul 17, 20253,860.003,880.003,750.003,780.003,780.00-0.79%53
Jul 16, 20253,760.003,880.003,760.003,810.003,810.001.87%174
Jul 15, 20253,530.003,780.003,530.003,740.003,740.006.25%110