CLERHP Estructuras S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	4.040	4.200	3.860	3.920	3.920	106,941
2023-12-19	4.210	4.240	4.000	4.030	4.030	114,083
2023-12-18	4.260	4.280	4.130	4.250	4.250	38,827
2023-12-15	4.500	4.500	4.060	4.300	4.300	193,134
2023-12-14	4.800	4.800	4.440	4.500	4.500	91,681
2023-12-13	4.810	4.820	4.680	4.770	4.770	61,915
2023-12-12	4.990	4.990	4.750	4.880	4.880	66,180
2023-12-11	4.540	5.040	4.510	5.000	5.000	157,315
2023-12-08	4.570	4.650	4.410	4.510	4.510	35,898
2023-12-07	4.460	4.650	4.420	4.520	4.520	69,912
2023-12-06	4.040	4.450	4.040	4.390	4.390	62,416
2023-12-05	4.140	4.140	3.950	4.020	4.020	49,367
2023-12-04	4.040	4.120	4.040	4.110	4.110	25,771
2023-12-01	4.090	4.090	3.930	4.030	4.030	34,206
2023-11-30	4.160	4.180	4.000	4.000	4.000	35,278
2023-11-29	4.160	4.190	4.020	4.100	4.100	57,986
2023-11-28	4.060	4.150	3.940	4.120	4.120	119,622
2023-11-27	3.600	4.050	3.600	4.050	4.050	155,320
2023-11-24	3.510	3.610	3.420	3.550	3.550	90,238
2023-11-23	3.350	3.350	3.280	3.340	3.340	9,350
2023-11-22	3.330	3.490	3.330	3.330	3.330	66,227
2023-11-21	3.290	3.350	3.280	3.330	3.330	23,507
2023-11-20	3.240	3.240	3.200	3.230	3.230	13,985
2023-11-17	3.260	3.300	3.140	3.240	3.240	17,192
2023-11-16	3.260	3.300	3.180	3.290	3.290	8,061
2023-11-15	3.260	3.330	3.220	3.300	3.300	7,797
2023-11-14	3.160	3.320	3.150	3.250	3.250	25,458
2023-11-13	3.130	3.170	3.130	3.140	3.140	3,894
2023-11-10	3.180	3.200	3.010	3.120	3.120	32,762
2023-11-09	3.280	3.280	3.130	3.240	3.240	27,629
2023-11-08	3.230	3.300	3.140	3.260	3.260	14,710
2023-11-07	3.260	3.260	3.100	3.200	3.200	28,909
2023-11-06	3.220	3.220	3.170	3.200	3.200	5,519
2023-11-03	3.260	3.270	3.210	3.220	3.220	16,531
2023-11-02	3.300	3.300	3.190	3.300	3.300	30,030
2023-11-01	3.320	3.450	3.160	3.300	3.300	33,917
2023-10-31	3.370	3.410	3.300	3.400	3.400	21,939
2023-10-30	3.380	3.380	3.250	3.380	3.380	18,146
2023-10-27	3.180	3.350	3.180	3.350	3.350	18,691
2023-10-26	3.120	3.210	3.070	3.200	3.200	18,497
2023-10-25	3.120	3.200	3.060	3.190	3.190	6,892
2023-10-24	3.100	3.190	3.050	3.150	3.150	23,563
2023-10-23	3.000	3.120	2.990	3.050	3.050	8,083
2023-10-20	2.980	3.040	2.960	3.000	3.000	7,342
2023-10-19	3.040	3.060	2.980	3.010	3.010	6,882
2023-10-18	3.000	3.120	3.000	3.080	3.080	15,084
2023-10-17	3.000	3.040	2.920	3.040	3.040	11,032
2023-10-16	3.140	3.180	3.030	3.030	3.030	25,194
2023-10-13	3.300	3.380	3.150	3.170	3.170	122,509
2023-10-12	2.890	3.160	2.890	3.110	3.110	135,521
2023-10-11	2.750	2.840	2.750	2.840	2.840	10,822
2023-10-09	2.760	2.840	2.760	2.760	2.760	530
2023-10-06	2.760	2.800	2.720	2.800	2.800	6,230
2023-10-05	2.820	2.820	2.800	2.800	2.800	1,230
2023-10-04	2.910	2.920	2.800	2.840	2.840	3,172
2023-10-03	2.920	2.920	2.840	2.920	2.920	8,244
2023-10-02	2.800	2.970	2.800	2.940	2.940	27,747
2023-09-29	2.750	2.800	2.750	2.800	2.800	3,341
2023-09-28	2.810	2.840	2.700	2.790	2.790	16,617
2023-09-27	2.750	2.770	2.750	2.770	2.770	2,082

← NewerPage 13 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.