Soluciones Cuatroochenta S.L. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	14.800	14.800	14.200	14.200	14.200	1,570
2022-07-20	14.800	15.000	14.800	15.000	15.000	94
2022-07-19	15.300	15.300	15.000	15.000	15.000	605
2022-07-18	15.200	15.500	15.000	15.400	15.400	758
2022-07-15	15.400	15.600	15.000	15.200	15.200	757
2022-07-14	15.400	15.500	15.200	15.500	15.500	300
2022-07-12	15.500	15.500	15.500	15.500	15.500	103
2022-07-11	15.500	15.600	15.500	15.500	15.500	453
2022-07-08	15.200	15.500	15.100	15.500	15.500	308
2022-07-07	15.400	15.500	15.400	15.500	15.500	65
2022-07-06	15.600	15.600	15.500	15.500	15.500	115
2022-07-05	15.400	15.600	15.400	15.500	15.500	76
2022-07-04	15.600	15.600	15.200	15.500	15.500	30
2022-07-01	15.600	15.700	15.400	15.500	15.500	538
2022-06-30	15.600	16.000	15.600	16.000	16.000	321
2022-06-29	15.600	16.000	15.600	16.000	16.000	190
2022-06-28	15.800	16.000	15.600	16.000	16.000	470
2022-06-27	15.800	16.000	15.800	16.000	16.000	150
2022-06-24	15.800	16.000	15.800	16.000	16.000	174
2022-06-22	15.800	16.000	15.800	16.000	16.000	10
2022-06-21	15.800	16.000	15.600	16.000	16.000	450
2022-06-20	15.800	16.000	15.800	16.000	16.000	105
2022-06-17	16.200	16.200	16.000	16.000	16.000	3
2022-06-16	15.800	16.000	15.800	16.000	16.000	160
2022-06-15	15.800	16.000	15.800	16.000	16.000	65
2022-06-14	16.200	16.400	16.000	16.000	16.000	323
2022-06-13	16.000	16.000	16.000	16.000	16.000	1,087
2022-06-10	16.200	16.200	15.800	16.200	16.200	494
2022-06-09	16.400	16.400	16.000	16.200	16.200	514
2022-06-08	16.100	16.800	16.100	16.600	16.600	633
2022-06-03	15.671	16.060	14.892	15.866	15.866	3,487
2022-06-02	15.671	15.866	15.671	15.866	15.866	100
2022-05-31	15.963	15.963	15.866	15.866	15.866	1
2022-05-30	15.574	15.866	15.574	15.866	15.866	149
2022-05-27	15.574	15.866	15.574	15.866	15.866	164
2022-05-26	15.379	15.866	15.379	15.866	15.866	2,687
2022-05-25	15.184	15.184	14.990	15.087	15.087	856
2022-05-24	15.282	15.574	15.282	15.574	15.574	234
2022-05-23	15.282	15.574	15.282	15.574	15.574	164
2022-05-18	15.574	15.574	15.379	15.574	15.574	89
2022-05-17	15.671	15.671	15.574	15.574	15.574	310
2022-05-13	15.574	15.574	15.574	15.574	15.574	788
2022-05-12	15.574	15.671	15.574	15.671	15.671	130
2022-05-11	15.574	15.671	15.574	15.671	15.671	154
2022-05-10	15.574	15.671	15.574	15.671	15.671	154
2022-05-09	15.574	15.671	15.574	15.671	15.671	154
2022-05-03	15.866	15.866	15.671	15.671	15.671	541
2022-05-02	16.060	16.060	15.963	15.963	15.963	18
2022-04-29	15.866	15.963	15.866	15.963	15.963	294
2022-04-28	15.866	15.963	15.866	15.963	15.963	154
2022-04-27	16.158	16.158	15.866	15.963	15.963	719
2022-04-26	16.352	16.450	16.255	16.255	16.255	677
2022-04-25	16.255	16.450	16.255	16.450	16.450	280
2022-04-22	16.255	16.450	16.255	16.450	16.450	154
2022-04-21	16.255	16.450	16.158	16.450	16.450	255
2022-04-13	16.255	16.450	16.158	16.450	16.450	184
2022-04-12	16.255	16.450	16.158	16.450	16.450	205
2022-04-08	16.255	16.450	16.255	16.450	16.450	15
2022-04-07	16.547	16.547	16.450	16.450	16.450	36
2022-04-05	16.255	16.450	16.255	16.450	16.450	104

← NewerPage 16 of 18 · 1,069 trading daysOlder →

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.