Cirsa Enterprises SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.490	14.490	14.230	14.240	13.759	52,541
2026-02-02	14.450	14.530	14.400	14.460	13.972	50,179
2026-01-30	14.660	14.730	14.520	14.520	14.030	52,868
2026-01-29	14.880	14.880	14.620	14.630	14.136	53,180
2026-01-28	14.750	14.850	14.610	14.710	14.213	71,785
2026-01-27	14.680	14.800	14.530	14.650	14.155	168,879
2026-01-26	14.680	14.680	14.390	14.630	14.136	160,350
2026-01-23	14.170	14.490	14.100	14.390	13.904	259,978
2026-01-22	14.150	14.200	14.010	14.080	13.604	51,276
2026-01-21	14.000	14.100	13.880	14.000	13.527	75,215
2026-01-20	14.010	14.070	13.850	14.050	13.575	84,759
2026-01-19	13.910	14.050	13.890	14.000	13.527	47,610
2026-01-16	14.090	14.090	13.850	13.980	13.508	72,695
2026-01-15	13.850	13.970	13.660	13.950	13.479	56,371
2026-01-14	13.900	14.080	13.760	13.780	13.315	114,085
2026-01-13	14.200	14.210	13.960	13.980	13.508	94,596
2026-01-12	14.600	14.610	14.230	14.240	13.759	83,289
2026-01-09	14.720	14.930	14.580	14.620	14.126	53,560
2026-01-08	14.620	14.700	14.500	14.660	14.165	49,113
2026-01-07	14.800	14.800	14.570	14.600	14.107	39,272
2026-01-06	14.790	15.030	14.380	14.700	14.203	116,543
2026-01-05	14.600	14.900	14.600	14.700	14.203	104,422
2026-01-02	14.810	14.850	14.520	14.520	14.030	93,642
2025-12-31	14.750	14.810	14.660	14.800	14.300	55,881
2025-12-30	14.780	14.780	14.580	14.650	14.155	63,006
2025-12-29	14.420	14.650	14.370	14.600	14.107	83,810
2025-12-24	14.600	14.600	14.300	14.350	13.865	30,788
2025-12-23	14.250	14.510	14.250	14.460	13.972	42,088
2025-12-22	14.370	14.370	14.070	14.310	13.827	44,974
2025-12-19	14.270	14.450	14.200	14.280	13.798	1,142,552
2025-12-18	14.350	14.380	14.180	14.350	13.865	70,585
2025-12-17	14.210	14.330	14.080	14.330	13.846	104,864
2025-12-16	13.920	14.150	13.870	14.100	13.624	102,989
2025-12-15	14.080	14.150	13.850	13.920	13.450	60,256
2025-12-12	14.180	14.300	13.960	13.960	13.488	122,364
2025-12-11	13.860	13.860	13.490	13.650	13.189	84,139
2025-12-10	13.430	13.630	13.200	13.600	13.141	181,825
2025-12-09	13.200	13.320	13.120	13.270	12.822	97,493
2025-12-08	13.430	13.430	13.170	13.230	12.783	48,843
2025-12-05	13.450	13.790	13.280	13.350	12.899	75,590
2025-12-04	13.880	13.910	13.450	13.530	13.073	107,697
2025-12-03	14.290	14.290	13.790	13.850	13.382	93,774
2025-12-02	14.300	14.300	13.890	13.900	13.430	105,042
2025-12-01	14.110	14.200	13.960	14.200	13.720	139,621
2025-11-28	14.360	14.410	14.110	14.120	13.643	92,889
2025-11-27	14.130	14.450	14.130	14.270	13.788	89,735
2025-11-26	14.030	14.240	13.880	14.110	13.633	261,381
2025-11-25	13.510	14.250	13.470	14.090	13.614	300,279
2025-11-24	13.520	13.750	13.340	13.340	12.889	1,086,935
2025-11-21	13.260	13.440	13.190	13.390	12.938	74,188
2025-11-20	13.000	13.410	12.990	13.400	12.947	94,866
2025-11-19	13.000	13.300	12.950	13.100	12.657	178,406
2025-11-18	12.950	12.960	12.770	12.920	12.484	70,901
2025-11-17	13.240	13.240	12.870	13.070	12.628	89,069
2025-11-14	13.180	13.190	12.830	13.030	12.590	114,871
2025-11-13	13.500	13.500	13.130	13.130	12.686	75,846
2025-11-12	13.690	13.690	13.400	13.500	13.044	168,617
2025-11-11	13.580	13.840	13.520	13.600	13.141	60,200
2025-11-10	13.580	13.710	13.320	13.480	13.025	127,881
2025-11-07	13.570	13.870	13.400	13.460	13.005	117,542

← NewerPage 4 of 6 · 327 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.