Cirsa Enterprises SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.900	12.920	12.740	12.860	12.860	105,818
2026-04-29	13.120	13.120	12.880	12.940	12.940	172,337
2026-04-28	13.440	13.660	13.240	13.320	12.870	106,195
2026-04-27	13.520	13.640	13.460	13.520	13.063	60,447
2026-04-24	13.620	13.620	13.380	13.560	13.102	112,565
2026-04-23	13.580	13.580	13.320	13.540	13.083	69,922
2026-04-22	13.700	13.700	13.400	13.520	13.063	125,486
2026-04-21	13.960	14.040	13.580	13.600	13.141	130,371
2026-04-20	13.860	14.040	13.760	13.840	13.372	110,715
2026-04-17	13.940	14.240	13.620	14.000	13.527	351,990
2026-04-16	13.700	13.960	13.680	13.760	13.295	182,669
2026-04-15	13.580	13.680	13.380	13.680	13.218	178,051
2026-04-14	13.520	13.620	13.320	13.380	12.928	195,242
2026-04-13	13.400	13.400	13.200	13.300	12.851	139,111
2026-04-10	13.160	13.700	13.160	13.420	12.967	140,778
2026-04-09	13.380	13.460	13.120	13.160	12.715	143,367
2026-04-08	13.320	13.640	13.060	13.400	12.947	257,126
2026-04-07	13.200	13.220	13.000	13.000	12.561	141,123
2026-04-02	13.100	13.260	12.870	12.930	12.493	385,296
2026-04-01	12.950	13.420	12.940	13.330	12.880	835,814
2026-03-31	13.570	13.680	13.480	13.620	13.160	102,750
2026-03-30	13.400	13.550	13.040	13.550	13.092	40,799
2026-03-27	13.260	13.440	13.200	13.400	12.947	66,661
2026-03-26	13.390	13.450	13.180	13.290	12.841	80,537
2026-03-25	13.650	13.760	13.300	13.430	12.976	91,090
2026-03-24	13.370	13.550	13.200	13.550	13.092	99,007
2026-03-23	13.100	13.600	12.850	13.340	12.889	103,638
2026-03-20	13.320	13.500	13.140	13.310	12.860	81,798
2026-03-19	13.380	13.430	13.200	13.310	12.860	96,266
2026-03-18	13.350	13.550	13.280	13.450	12.996	121,450
2026-03-17	13.550	14.000	13.260	13.260	12.812	87,533
2026-03-16	13.600	13.900	13.450	13.650	13.189	49,843
2026-03-13	13.900	13.980	13.500	13.650	13.189	107,106
2026-03-12	14.230	14.450	14.030	14.050	13.575	48,722
2026-03-11	14.200	14.280	13.900	14.140	13.662	59,306
2026-03-10	14.100	14.200	13.750	13.900	13.430	102,878
2026-03-09	13.840	14.000	13.750	13.890	13.421	109,948
2026-03-06	14.400	14.460	14.080	14.150	13.672	70,000
2026-03-05	14.300	14.500	14.160	14.410	13.923	95,158
2026-03-04	13.800	14.310	13.700	14.250	13.769	99,660
2026-03-03	13.900	14.020	13.710	13.860	13.392	159,057
2026-03-02	13.950	14.180	13.750	14.050	13.575	174,470
2026-02-27	15.350	15.370	14.160	14.320	13.836	439,975
2026-02-26	14.850	15.330	14.800	15.260	14.745	207,865
2026-02-25	14.830	14.990	14.710	14.810	14.310	80,986
2026-02-24	14.680	14.900	14.500	14.810	14.310	86,251
2026-02-23	15.050	15.080	14.760	14.780	14.281	116,503
2026-02-20	15.180	15.180	14.850	15.030	14.522	86,085
2026-02-19	15.050	15.280	14.750	15.090	14.580	123,457
2026-02-18	14.650	15.050	14.630	15.040	14.532	47,220
2026-02-17	14.730	14.790	14.540	14.650	14.155	77,761
2026-02-16	14.910	15.120	14.730	14.730	14.232	81,117
2026-02-13	15.010	15.100	14.790	14.790	14.290	116,643
2026-02-12	15.000	15.120	14.730	15.000	14.493	122,415
2026-02-11	15.100	15.170	14.760	14.770	14.271	62,465
2026-02-10	14.950	15.220	14.910	15.130	14.619	230,579
2026-02-09	14.790	15.060	14.550	14.870	14.368	93,814
2026-02-06	14.700	14.700	14.110	14.700	14.203	63,050
2026-02-05	14.800	14.940	14.590	14.700	14.203	109,660
2026-02-04	14.270	14.700	14.240	14.700	14.203	112,178

← NewerPage 3 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.