Soluciones Cuatroochenta S.L. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	16.255	16.450	16.255	16.450	16.450	59
2022-04-01	16.255	16.450	16.158	16.450	16.450	234
2022-03-31	16.401	16.401	16.401	16.401	16.401	514
2022-03-29	16.547	16.644	16.547	16.644	16.644	63
2022-03-28	16.839	16.839	16.644	16.644	16.644	154
2022-03-25	16.790	16.790	16.644	16.644	16.644	72
2022-03-24	16.547	16.644	16.547	16.644	16.644	31
2022-03-23	16.547	16.644	16.547	16.644	16.644	241
2022-03-22	16.547	16.644	16.547	16.644	16.644	257
2022-03-17	16.547	16.790	16.547	16.644	16.644	73
2022-03-15	16.547	16.644	16.547	16.644	16.644	134
2022-03-14	16.547	16.644	16.547	16.644	16.644	154
2022-03-11	16.839	16.839	16.547	16.644	16.644	159
2022-03-09	16.742	16.742	16.547	16.644	16.644	548
2022-03-08	16.352	17.228	16.352	16.936	16.936	2,524
2022-03-07	16.352	16.547	16.158	16.547	16.547	468
2022-03-04	16.352	16.547	16.158	16.547	16.547	205
2022-03-02	16.352	16.547	16.352	16.547	16.547	154
2022-02-28	16.158	16.547	16.060	16.547	16.547	474
2022-02-25	15.963	16.742	15.963	16.547	16.547	1,266
2022-02-24	16.839	16.839	16.158	16.158	16.158	1,688
2022-02-23	17.034	17.034	17.034	17.034	17.034	58
2022-02-22	17.520	17.520	17.034	17.034	17.034	1,604
2022-02-21	17.520	17.618	17.520	17.618	17.618	671
2022-02-18	17.520	17.618	17.520	17.618	17.618	87
2022-02-16	17.520	17.618	17.520	17.618	17.618	44
2022-02-15	17.520	17.618	17.520	17.618	17.618	256
2022-02-14	17.520	17.618	17.520	17.618	17.618	154
2022-02-10	17.910	17.910	17.618	17.618	17.618	879
2022-02-09	17.910	18.007	17.910	18.007	18.007	80
2022-02-08	18.202	18.202	17.910	18.007	18.007	749
2022-02-07	18.104	18.250	18.104	18.250	18.250	298
2022-02-04	18.104	18.250	18.007	18.250	18.250	190
2022-02-03	18.056	18.883	18.007	18.250	18.250	3,221
2022-02-02	18.202	18.202	18.202	18.202	18.202	48
2022-02-01	18.056	18.202	18.056	18.202	18.202	51
2022-01-31	18.056	18.202	18.056	18.202	18.202	15
2022-01-28	18.007	18.494	18.007	18.202	18.202	2,536
2022-01-27	18.007	18.104	17.910	18.104	18.104	509
2022-01-26	18.007	18.104	18.007	18.104	18.104	101
2022-01-25	18.007	18.104	17.910	18.104	18.104	361
2022-01-24	18.202	18.202	18.007	18.104	18.104	530
2022-01-21	18.494	18.494	18.250	18.494	18.494	122
2022-01-20	18.494	18.494	18.494	18.494	18.494	51
2022-01-19	18.153	18.494	18.153	18.494	18.494	2,091
2022-01-18	18.007	18.056	18.007	18.056	18.056	253
2022-01-17	18.202	18.202	18.056	18.056	18.056	589
2022-01-14	18.202	18.250	18.056	18.250	18.250	216
2022-01-13	18.250	18.250	18.250	18.250	18.250	677
2022-01-11	18.348	18.494	18.348	18.494	18.494	132
2022-01-10	18.348	18.494	18.348	18.494	18.494	103
2022-01-07	18.153	18.494	18.153	18.494	18.494	3,082
2022-01-06	18.056	18.056	18.056	18.056	18.056	74
2022-01-05	18.153	18.153	18.007	18.056	18.056	364
2022-01-04	18.007	18.056	18.007	18.056	18.056	336
2022-01-03	18.104	18.250	18.056	18.056	18.056	883
2021-12-30	18.007	18.250	18.007	18.007	18.007	1,554
2021-12-29	18.007	18.153	18.007	18.007	18.007	15,770
2021-12-28	18.104	18.104	18.007	18.007	18.007	692
2021-12-27	18.786	18.786	18.056	18.153	18.153	1,495

← NewerPage 17 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.