Soluciones Cuatroochenta S.L. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 7.400 | 7.450 | 7.200 | 7.450 | 7.450 | 1,600 |
| 2024-04-04 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 700 |
| 2024-04-03 | 7.400 | 7.400 | 7.200 | 7.400 | 7.400 | 1,140 |
| 2024-04-02 | 7.450 | 7.550 | 7.450 | 7.550 | 7.550 | 493 |
| 2024-03-28 | 7.550 | 7.700 | 7.450 | 7.550 | 7.550 | 2,036 |
| 2024-03-27 | 7.700 | 7.700 | 7.550 | 7.550 | 7.550 | 591 |
| 2024-03-22 | 7.550 | 7.600 | 7.550 | 7.600 | 7.600 | 10 |
| 2024-03-21 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 1,066 |
| 2024-03-18 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 744 |
| 2024-03-15 | 7.200 | 8.500 | 7.200 | 8.500 | 8.500 | 3,506 |
| 2024-03-14 | 6.900 | 7.200 | 6.900 | 7.150 | 7.150 | 601 |
| 2024-03-13 | 7.200 | 7.200 | 6.850 | 7.100 | 7.100 | 31 |
| 2024-03-12 | 6.900 | 7.100 | 6.900 | 7.100 | 7.100 | 100 |
| 2024-03-11 | 7.400 | 7.450 | 7.000 | 7.100 | 7.100 | 2,104 |
| 2024-03-08 | 7.550 | 7.850 | 7.550 | 7.550 | 7.550 | 754 |
| 2024-03-07 | 7.650 | 7.850 | 7.650 | 7.700 | 7.700 | 511 |
| 2024-03-06 | 7.500 | 7.800 | 7.500 | 7.500 | 7.500 | 1,805 |
| 2024-03-05 | 6.950 | 7.900 | 6.950 | 7.400 | 7.400 | 9,254 |
| 2024-03-04 | 6.900 | 7.100 | 6.900 | 7.100 | 7.100 | 2,305 |
| 2024-02-29 | 7.000 | 7.000 | 6.700 | 6.900 | 6.900 | 1,645 |
| 2024-02-27 | 6.800 | 7.100 | 6.800 | 7.100 | 7.100 | 75 |
| 2024-02-26 | 6.850 | 7.100 | 6.850 | 7.100 | 7.100 | 1,687 |
| 2024-02-20 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 1,894 |
| 2024-02-19 | 6.900 | 7.100 | 6.900 | 7.100 | 7.100 | 19 |
| 2024-02-13 | 6.800 | 7.100 | 6.800 | 7.100 | 7.100 | 26 |
| 2024-02-12 | 6.900 | 7.100 | 6.900 | 7.100 | 7.100 | 729 |
| 2024-02-09 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 170 |
| 2024-02-07 | 6.900 | 6.950 | 6.400 | 6.950 | 6.950 | 1,477 |
| 2024-02-06 | 6.950 | 7.050 | 6.950 | 7.050 | 7.050 | 130 |
| 2024-02-05 | 6.850 | 7.050 | 6.800 | 7.050 | 7.050 | 1,226 |
| 2024-01-31 | 7.100 | 7.100 | 7.000 | 7.100 | 7.100 | 1,288 |
| 2024-01-30 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 650 |
| 2024-01-25 | 7.200 | 7.350 | 6.950 | 7.350 | 7.350 | 421 |
| 2024-01-23 | 6.900 | 7.350 | 6.900 | 7.350 | 7.350 | 89 |
| 2024-01-17 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 100 |
| 2024-01-16 | 7.000 | 7.350 | 7.000 | 7.350 | 7.350 | 758 |
| 2024-01-15 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 535 |
| 2024-01-10 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 360 |
| 2024-01-08 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 150 |
| 2024-01-04 | 7.100 | 7.400 | 7.100 | 7.400 | 7.400 | 40 |
| 2024-01-02 | 6.850 | 7.400 | 6.850 | 7.400 | 7.400 | 610 |
| 2023-12-29 | 7.000 | 7.050 | 6.850 | 7.000 | 7.000 | 8,232 |
| 2023-12-28 | 7.300 | 7.450 | 7.000 | 7.300 | 7.300 | 1,301 |
| 2023-12-27 | 7.200 | 7.500 | 7.200 | 7.500 | 7.500 | 2,430 |
| 2023-12-22 | 7.200 | 7.350 | 7.200 | 7.350 | 7.350 | 190 |
| 2023-12-21 | 7.200 | 7.350 | 7.200 | 7.350 | 7.350 | 149 |
| 2023-12-20 | 7.100 | 7.350 | 7.100 | 7.350 | 7.350 | 50 |
| 2023-12-19 | 7.350 | 7.350 | 6.850 | 7.350 | 7.350 | 1,988 |
| 2023-12-18 | 7.450 | 7.450 | 7.350 | 7.400 | 7.400 | 566 |
| 2023-12-15 | 7.450 | 7.500 | 7.450 | 7.500 | 7.500 | 105 |
| 2023-12-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 250 |
| 2023-12-13 | 7.650 | 7.750 | 7.400 | 7.500 | 7.500 | 2,960 |
| 2023-12-12 | 7.350 | 7.800 | 7.350 | 7.800 | 7.800 | 3,038 |
| 2023-12-11 | 7.500 | 7.950 | 7.350 | 7.350 | 7.350 | 6,408 |
| 2023-12-08 | 7.700 | 7.700 | 7.550 | 7.550 | 7.550 | 225 |
| 2023-12-07 | 7.450 | 8.000 | 7.350 | 7.550 | 7.550 | 11,076 |
| 2023-12-05 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 45 |
| 2023-12-04 | 8.000 | 8.200 | 8.000 | 8.200 | 8.200 | 2,025 |
| 2023-11-28 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 100 |
| 2023-11-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 720 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.