Cirsa Enterprises SAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.720	17.880	17.480	17.580	17.580	39,245
2026-10-15	17.360	17.560	17.300	17.380	17.380	56,377
2026-10-14	17.680	17.700	17.440	17.440	17.440	46,329
2026-10-13	18.220	18.220	17.440	17.440	17.440	78,653
2026-10-12	18.080	18.080	17.700	17.820	17.820	71,387
2026-10-09	17.700	18.040	17.680	17.900	17.900	72,965
2026-10-08	17.400	17.780	17.400	17.700	17.700	151,637
2026-10-07	18.400	18.400	17.580	17.740	17.740	60,496
2026-10-06	18.500	18.500	17.940	18.120	18.120	79,186
2026-10-05	18.440	18.460	18.020	18.200	18.200	66,628
2026-10-02	18.880	18.880	18.020	18.440	18.440	153,250
2026-10-01	18.560	18.560	18.020	18.020	18.020	74,036
2026-09-30	18.640	18.700	18.240	18.500	18.500	133,899
2026-09-29	18.780	18.780	18.280	18.420	18.420	177,089
2026-09-28	18.940	19.100	18.640	18.880	18.880	83,716
2026-09-25	19.000	19.380	18.780	19.040	19.040	651,486
2026-09-24	19.600	19.600	18.860	18.860	18.860	210,351
2026-09-23	19.600	20.000	19.420	19.440	19.440	190,319
2026-09-22	19.500	19.960	19.500	19.840	19.840	276,888
2026-09-21	19.560	19.620	19.340	19.400	19.400	299,742
2026-09-18	19.800	19.800	19.380	19.500	19.500	484,751
2026-09-17	19.580	20.000	19.580	19.820	19.820	164,226
2026-09-16	19.300	19.740	18.960	19.700	19.700	335,523
2026-09-15	19.460	19.520	19.200	19.400	19.400	135,220
2026-09-14	19.200	19.660	19.000	19.520	19.520	148,448
2026-09-11	18.760	19.560	18.760	19.340	19.340	471,617
2026-09-10	18.260	19.440	18.260	19.260	19.260	862,732
2026-09-09	18.480	18.700	18.100	18.340	18.340	286,738
2026-09-08	18.260	18.800	18.260	18.520	18.520	330,101
2026-09-07	17.680	18.760	17.400	18.340	18.340	845,542
2026-09-04	16.620	17.760	16.520	17.280	17.280	463,048
2026-09-03	15.940	17.440	15.900	17.280	17.280	1,415,746
2026-09-02	14.720	16.440	14.720	16.160	16.160	3,602,818
2026-09-01	13.800	13.840	13.600	13.640	13.640	103,307
2026-08-31	13.880	13.900	13.720	13.860	13.860	318,630
2026-08-28	13.820	13.940	13.820	13.880	13.880	41,011
2026-08-27	13.900	13.940	13.820	13.820	13.820	45,121
2026-08-26	13.940	14.040	13.920	13.940	13.940	67,129
2026-08-25	14.140	14.140	13.860	14.000	14.000	77,140
2026-08-24	14.280	14.280	14.060	14.100	14.100	42,513
2026-08-21	14.100	14.180	14.020	14.180	14.180	74,974
2026-08-20	14.060	14.280	14.020	14.040	14.040	69,551
2026-08-19	14.000	14.140	13.900	14.120	14.120	58,811
2026-08-18	14.400	14.440	13.980	14.100	14.100	95,464
2026-08-17	14.360	14.580	14.360	14.400	14.400	69,742
2026-08-14	14.300	14.540	14.280	14.360	14.360	103,146
2026-08-13	14.100	14.320	14.100	14.220	14.220	182,204
2026-08-12	14.100	14.200	13.900	14.060	14.060	68,095
2026-08-11	13.980	14.160	13.900	14.060	14.060	96,959
2026-08-10	13.980	14.100	13.920	14.040	14.040	84,082
2026-08-07	13.700	14.060	13.680	13.920	13.920	97,510
2026-08-06	13.660	13.760	13.560	13.660	13.660	107,044
2026-08-05	13.540	13.840	13.520	13.700	13.700	138,529
2026-08-04	13.240	13.520	13.160	13.500	13.500	138,950
2026-08-03	13.440	13.520	13.220	13.260	13.260	152,259
2026-07-31	13.140	13.580	13.140	13.280	13.280	185,205
2026-07-30	13.320	13.480	12.820	13.000	13.000	267,954
2026-07-29	13.620	13.640	13.220	13.400	13.400	149,904
2026-07-28	13.400	13.580	13.400	13.540	13.540	84,095
2026-07-27	13.000	13.400	13.000	13.320	13.320	106,028

Page 1 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.