Cirsa Enterprises SAU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 13.540 | 13.540 | 13.210 | 13.410 | 12.957 | 109,011 |
| 2025-11-05 | 13.300 | 14.250 | 13.170 | 13.520 | 13.063 | 101,567 |
| 2025-11-04 | 13.870 | 13.870 | 13.440 | 13.610 | 13.150 | 167,599 |
| 2025-11-03 | 14.090 | 15.080 | 13.770 | 13.770 | 13.305 | 105,815 |
| 2025-10-31 | 14.020 | 14.250 | 13.940 | 14.020 | 13.546 | 42,537 |
| 2025-10-30 | 14.290 | 14.370 | 14.080 | 14.150 | 13.672 | 61,051 |
| 2025-10-29 | 14.430 | 14.440 | 14.240 | 14.300 | 13.817 | 72,569 |
| 2025-10-28 | 14.550 | 14.690 | 14.410 | 14.430 | 13.943 | 79,982 |
| 2025-10-27 | 14.500 | 14.750 | 14.360 | 14.640 | 14.145 | 44,349 |
| 2025-10-24 | 14.900 | 14.900 | 14.600 | 14.610 | 14.116 | 61,610 |
| 2025-10-23 | 14.900 | 14.900 | 14.680 | 14.800 | 14.300 | 45,604 |
| 2025-10-22 | 14.980 | 14.980 | 14.680 | 14.820 | 14.319 | 34,610 |
| 2025-10-21 | 14.790 | 14.920 | 14.740 | 14.900 | 14.397 | 43,846 |
| 2025-10-20 | 14.980 | 14.980 | 14.700 | 14.790 | 14.290 | 71,502 |
← NewerPage 5 of 5 · 254 trading days
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.