Cirsa Enterprises SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.980	13.060	12.940	13.000	13.000	125,922
2026-07-23	13.180	13.240	12.900	12.900	12.900	106,585
2026-07-22	13.200	13.260	13.080	13.220	13.220	76,279
2026-07-21	13.400	13.420	13.220	13.240	13.240	82,311
2026-07-20	13.760	14.000	13.380	13.380	13.380	152,126
2026-07-17	13.500	13.800	13.440	13.780	13.780	97,586
2026-07-16	13.400	13.600	13.380	13.500	13.500	153,702
2026-07-15	13.300	13.560	13.160	13.500	13.500	101,439
2026-07-14	13.380	13.400	13.260	13.340	13.340	120,691
2026-07-13	13.200	13.600	13.180	13.480	13.480	138,133
2026-07-10	13.320	13.520	13.180	13.180	13.180	149,304
2026-07-09	13.040	13.500	12.940	13.160	13.160	156,894
2026-07-08	13.000	13.100	12.820	12.860	12.860	80,125
2026-07-07	12.820	13.200	12.800	13.000	13.000	130,955
2026-07-06	12.840	12.920	12.660	12.700	12.700	150,531
2026-07-03	12.700	12.840	12.560	12.760	12.760	58,795
2026-07-02	12.560	12.680	12.440	12.600	12.600	82,519
2026-07-01	12.420	12.420	12.140	12.400	12.400	106,311
2026-06-30	12.500	12.500	12.340	12.400	12.400	84,650
2026-06-29	12.480	12.640	12.420	12.500	12.500	56,077
2026-06-26	12.480	12.520	12.260	12.400	12.400	170,614
2026-06-25	12.220	12.480	12.120	12.360	12.360	93,354
2026-06-24	12.480	12.500	12.160	12.220	12.220	114,133
2026-06-23	12.520	12.720	12.460	12.500	12.500	56,326
2026-06-22	12.520	12.680	12.520	12.600	12.600	65,740
2026-06-19	12.680	12.760	12.560	12.640	12.640	428,758
2026-06-18	12.580	12.760	12.480	12.700	12.700	180,344
2026-06-17	12.600	12.680	12.460	12.540	12.540	82,057
2026-06-16	12.500	12.680	12.440	12.580	12.580	72,960
2026-06-15	12.740	12.760	12.480	12.480	12.480	80,180
2026-06-12	12.680	12.800	12.500	12.540	12.540	107,168
2026-06-11	12.580	12.580	12.380	12.420	12.420	57,797
2026-06-10	12.420	12.660	12.360	12.560	12.560	79,839
2026-06-09	12.500	12.600	12.300	12.300	12.300	170,587
2026-06-08	12.540	12.580	12.260	12.400	12.400	62,383
2026-06-05	12.540	12.640	12.340	12.340	12.340	68,807
2026-06-04	12.520	12.600	12.460	12.480	12.480	55,834
2026-06-03	12.340	12.520	12.320	12.440	12.440	78,754
2026-06-02	12.580	12.700	12.320	12.420	12.420	113,728
2026-06-01	12.660	12.720	12.520	12.580	12.580	83,149
2026-05-29	12.800	12.800	12.640	12.660	12.660	225,485
2026-05-28	12.700	12.860	12.600	12.700	12.700	165,618
2026-05-27	12.940	13.000	12.780	12.800	12.800	101,517
2026-05-26	12.820	12.980	12.820	12.820	12.820	117,744
2026-05-25	12.820	13.100	12.800	12.920	12.920	95,166
2026-05-22	12.940	12.940	12.480	12.720	12.720	229,237
2026-05-21	13.100	13.100	12.700	12.860	12.860	344,271
2026-05-20	12.840	13.140	12.800	13.080	13.080	121,217
2026-05-19	12.960	13.200	12.840	12.840	12.840	125,573
2026-05-18	12.700	12.940	12.580	12.860	12.860	112,263
2026-05-15	12.700	12.840	12.460	12.780	12.780	117,136
2026-05-14	12.600	12.840	12.600	12.700	12.700	95,656
2026-05-13	12.800	12.900	12.640	12.740	12.740	59,439
2026-05-12	12.660	12.820	12.600	12.800	12.800	126,614
2026-05-11	12.860	12.980	12.700	12.780	12.780	101,391
2026-05-08	12.960	12.980	12.820	12.840	12.840	83,853
2026-05-07	12.880	13.200	12.800	13.040	13.040	115,121
2026-05-06	12.800	13.080	12.420	12.880	12.880	82,371
2026-05-05	12.600	12.840	12.320	12.580	12.580	222,577
2026-05-04	13.180	13.180	12.600	12.700	12.700	197,274

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.