Soluciones Cuatroochenta S.L. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	18.883	18.980	18.834	18.980	18.980	230
2021-12-22	18.786	18.980	18.786	18.980	18.980	222
2021-12-21	18.980	18.980	18.980	18.980	18.980	51
2021-12-20	18.786	18.980	18.688	18.980	18.980	156
2021-12-17	18.494	19.078	18.494	18.980	18.980	2,649
2021-12-16	18.299	18.494	18.299	18.494	18.494	190
2021-12-15	18.688	18.688	18.299	18.494	18.494	520
2021-12-14	18.494	18.542	18.445	18.445	18.445	205
2021-12-13	18.542	18.542	18.445	18.445	18.445	226
2021-12-10	18.494	18.494	18.299	18.445	18.445	175
2021-12-09	17.958	18.494	17.958	18.445	18.445	886
2021-12-08	17.958	18.104	17.812	18.104	18.104	387
2021-12-07	18.202	18.202	18.104	18.104	18.104	718
2021-12-06	18.202	18.348	18.104	18.348	18.348	493
2021-12-03	18.348	18.396	18.348	18.348	18.348	103
2021-12-02	18.202	18.348	18.202	18.348	18.348	269
2021-12-01	18.834	18.883	18.348	18.348	18.348	752
2021-11-30	18.591	18.980	18.591	18.834	18.834	813
2021-11-29	18.591	18.786	18.591	18.786	18.786	77
2021-11-26	18.980	18.980	18.591	18.786	18.786	757
2021-11-25	18.494	18.980	18.494	18.980	18.980	1,682
2021-11-24	18.883	18.883	17.715	17.910	17.910	2,690
2021-11-23	16.790	20.440	16.790	18.688	18.688	10,945
2021-11-22	16.644	16.644	16.352	16.547	16.547	796
2021-11-19	15.720	16.304	15.574	16.304	16.304	2,141
2021-11-18	14.260	15.574	14.162	15.574	15.574	2,709
2021-11-17	14.162	14.162	14.162	14.162	14.162	702
2021-11-16	13.530	14.065	13.530	13.919	13.919	1,580
2021-11-15	13.286	13.530	12.946	13.530	13.530	2,238
2021-11-12	12.848	12.994	12.848	12.994	12.994	1,207
2021-11-11	13.481	13.481	12.264	12.800	12.800	3,373
2021-11-10	13.773	13.773	13.432	13.481	13.481	1,269
2021-11-09	14.114	14.114	13.627	13.870	13.870	2,439
2021-11-08	14.308	14.308	14.162	14.162	14.162	1,183
2021-11-05	14.503	14.600	14.503	14.600	14.600	276
2021-11-04	14.406	14.698	14.406	14.600	14.600	120
2021-11-03	14.600	14.746	14.406	14.600	14.600	585
2021-11-02	14.892	14.892	14.503	14.649	14.649	1,137
2021-11-01	15.233	15.233	14.892	14.941	14.941	208
2021-10-29	15.233	15.233	14.844	14.941	14.941	259
2021-10-28	15.087	15.087	14.795	14.941	14.941	945
2021-10-26	15.087	15.282	14.990	15.282	15.282	204
2021-10-22	15.087	15.282	15.087	15.282	15.282	177
2021-10-21	15.282	15.282	15.087	15.282	15.282	241
2021-10-20	15.282	15.282	15.087	15.282	15.282	1,351
2021-10-19	15.574	15.574	15.379	15.379	15.379	4
2021-10-18	15.574	15.574	15.233	15.379	15.379	587
2021-10-15	15.866	15.866	15.671	15.671	15.671	103
2021-10-14	15.574	15.671	15.428	15.671	15.671	189

← NewerPage 18 of 18 · 1,069 trading days

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.