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 |
| 2025-10-17 | 14.930 | 14.980 | 14.660 | 14.830 | 14.329 | 58,919 |
| 2025-10-16 | 14.910 | 14.980 | 14.700 | 14.850 | 14.348 | 98,256 |
| 2025-10-15 | 15.150 | 15.150 | 14.850 | 14.920 | 14.416 | 70,404 |
| 2025-10-14 | 15.000 | 15.080 | 14.780 | 15.080 | 14.571 | 65,854 |
| 2025-10-13 | 14.970 | 15.010 | 14.840 | 15.000 | 14.493 | 94,861 |
| 2025-10-10 | 15.010 | 15.070 | 14.700 | 14.910 | 14.406 | 139,834 |
| 2025-10-09 | 15.470 | 15.500 | 15.000 | 15.030 | 14.522 | 178,374 |
| 2025-10-08 | 15.100 | 15.460 | 15.090 | 15.370 | 14.851 | 78,958 |
| 2025-10-07 | 15.350 | 15.430 | 15.000 | 15.030 | 14.522 | 149,922 |
| 2025-10-06 | 15.450 | 15.590 | 15.350 | 15.440 | 14.918 | 89,638 |
| 2025-10-03 | 15.080 | 15.370 | 15.080 | 15.250 | 14.735 | 61,097 |
| 2025-10-02 | 15.150 | 15.470 | 15.050 | 15.170 | 14.658 | 134,615 |
| 2025-10-01 | 15.450 | 16.300 | 15.020 | 15.160 | 14.648 | 147,654 |
| 2025-09-30 | 15.550 | 16.100 | 15.410 | 15.510 | 14.986 | 111,890 |
| 2025-09-29 | 15.800 | 15.870 | 15.400 | 15.430 | 14.909 | 121,747 |
| 2025-09-26 | 15.800 | 15.860 | 15.600 | 15.760 | 15.228 | 38,603 |
| 2025-09-25 | 15.950 | 15.950 | 15.630 | 15.730 | 15.199 | 57,395 |
| 2025-09-24 | 16.420 | 16.420 | 15.640 | 15.900 | 15.363 | 116,672 |
| 2025-09-23 | 15.740 | 17.100 | 15.740 | 15.840 | 15.305 | 60,027 |
| 2025-09-22 | 16.000 | 16.070 | 15.770 | 15.790 | 15.257 | 59,075 |
| 2025-09-19 | 15.970 | 16.020 | 15.540 | 15.960 | 15.421 | 103,379 |
| 2025-09-18 | 16.110 | 16.750 | 15.760 | 15.870 | 15.334 | 218,446 |
| 2025-09-17 | 16.500 | 16.500 | 15.750 | 15.870 | 15.334 | 113,990 |
| 2025-09-16 | 16.830 | 16.830 | 16.260 | 16.290 | 15.740 | 78,070 |
| 2025-09-15 | 16.500 | 17.200 | 16.490 | 16.800 | 16.232 | 163,772 |
| 2025-09-12 | 16.740 | 16.740 | 16.350 | 16.440 | 15.885 | 124,075 |
| 2025-09-11 | 16.200 | 16.650 | 16.090 | 16.640 | 16.078 | 152,881 |
| 2025-09-10 | 16.200 | 16.480 | 15.900 | 16.000 | 15.460 | 246,609 |
| 2025-09-09 | 15.600 | 16.060 | 15.420 | 15.900 | 15.363 | 310,696 |
| 2025-09-08 | 15.390 | 15.520 | 15.320 | 15.450 | 14.928 | 117,537 |
| 2025-09-05 | 15.290 | 15.340 | 15.080 | 15.300 | 14.783 | 85,563 |
| 2025-09-04 | 15.350 | 15.350 | 15.060 | 15.210 | 14.696 | 149,068 |
| 2025-09-03 | 15.000 | 15.400 | 14.950 | 15.100 | 14.590 | 169,185 |
| 2025-09-02 | 15.350 | 15.530 | 14.870 | 14.970 | 14.464 | 138,093 |
| 2025-09-01 | 15.150 | 15.440 | 15.150 | 15.260 | 14.745 | 32,501 |
| 2025-08-29 | 15.380 | 15.430 | 15.160 | 15.400 | 14.880 | 64,216 |
| 2025-08-28 | 15.050 | 15.380 | 14.960 | 15.350 | 14.831 | 151,988 |
| 2025-08-27 | 14.880 | 15.130 | 14.850 | 15.010 | 14.503 | 71,247 |
| 2025-08-26 | 15.170 | 15.170 | 14.850 | 15.020 | 14.513 | 44,398 |
| 2025-08-25 | 15.200 | 15.200 | 14.880 | 14.990 | 14.484 | 42,223 |
| 2025-08-22 | 15.000 | 15.090 | 14.910 | 14.950 | 14.445 | 43,906 |
| 2025-08-21 | 15.000 | 15.150 | 14.650 | 14.990 | 14.484 | 36,295 |
| 2025-08-20 | 15.400 | 15.400 | 14.850 | 14.900 | 14.397 | 125,865 |
| 2025-08-19 | 15.300 | 15.490 | 15.010 | 15.170 | 14.658 | 145,928 |
| 2025-08-18 | 15.510 | 15.800 | 15.150 | 15.300 | 14.783 | 173,998 |
| 2025-08-15 | 15.080 | 15.250 | 15.020 | 15.230 | 14.716 | 30,207 |
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.