CLERHP Estructuras S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	2.750	2.770	2.750	2.770	2.770	2,082
2023-09-26	2.730	2.800	2.730	2.730	2.730	348
2023-09-25	2.720	2.870	2.720	2.730	2.730	22,720
2023-09-22	2.770	2.870	2.580	2.750	2.750	26,256
2023-09-21	2.710	2.850	2.710	2.820	2.820	6,486
2023-09-20	2.760	2.760	2.710	2.710	2.710	1,250
2023-09-19	2.710	2.760	2.680	2.740	2.740	3,004
2023-09-18	2.750	2.750	2.750	2.750	2.750	500
2023-09-15	2.730	2.730	2.730	2.730	2.730	525
2023-09-14	2.880	2.880	2.720	2.720	2.720	5,970
2023-09-13	2.750	2.870	2.750	2.870	2.870	29,928
2023-09-11	2.710	2.730	2.710	2.730	2.730	1,600
2023-09-08	2.720	2.740	2.700	2.700	2.700	2,370
2023-09-07	2.720	2.800	2.720	2.750	2.750	9,521
2023-09-06	2.540	2.760	2.540	2.760	2.760	17,623
2023-09-05	2.580	2.610	2.510	2.570	2.570	7,211
2023-09-04	2.590	2.590	2.590	2.590	2.590	900
2023-09-01	2.570	2.590	2.550	2.590	2.590	1,330
2023-08-31	2.590	2.600	2.540	2.570	2.570	7,035
2023-08-30	2.620	2.620	2.550	2.580	2.580	1,524
2023-08-29	2.600	2.600	2.580	2.600	2.600	5,163
2023-08-28	2.600	2.600	2.600	2.600	2.600	660
2023-08-25	2.640	2.640	2.640	2.640	2.640	2,078
2023-08-24	2.620	2.650	2.600	2.620	2.620	8,260
2023-08-23	2.600	2.600	2.600	2.600	2.600	782
2023-08-22	2.620	2.620	2.620	2.620	2.620	1,000
2023-08-21	2.590	2.620	2.590	2.620	2.620	3,230
2023-08-18	2.600	2.600	2.590	2.590	2.590	8,050
2023-08-17	2.610	2.610	2.590	2.590	2.590	8,706
2023-08-16	2.660	2.660	2.610	2.650	2.650	3,935
2023-08-15	2.680	2.680	2.610	2.610	2.610	4,905
2023-08-14	2.720	2.720	2.670	2.680	2.680	1,800
2023-08-10	2.670	2.750	2.650	2.750	2.750	3,380
2023-08-09	2.740	2.780	2.670	2.670	2.670	3,125
2023-08-07	2.780	2.780	2.680	2.780	2.780	3,637
2023-08-04	2.790	2.820	2.790	2.800	2.800	10,842
2023-08-03	2.780	2.790	2.710	2.770	2.770	4,613
2023-08-02	2.660	2.780	2.660	2.780	2.780	19,789
2023-08-01	2.650	2.650	2.500	2.640	2.640	21,295
2023-07-31	2.660	2.660	2.600	2.650	2.650	10,936
2023-07-28	2.690	2.690	2.630	2.630	2.630	6,151
2023-07-27	2.650	2.750	2.600	2.690	2.690	36,425
2023-07-26	2.810	2.830	2.650	2.680	2.680	95,867
2023-07-25	2.850	2.850	2.760	2.820	2.820	5,298
2023-07-24	2.810	2.850	2.810	2.850	2.850	1,350
2023-07-21	2.930	2.930	2.680	2.820	2.820	15,798
2023-07-20	2.930	2.940	2.930	2.930	2.930	600
2023-07-19	2.870	2.940	2.870	2.900	2.900	8,994
2023-07-18	2.870	2.870	2.800	2.860	2.860	6,500
2023-07-17	2.820	2.870	2.800	2.850	2.850	1,845
2023-07-14	2.890	2.900	2.780	2.870	2.870	16,204
2023-07-13	2.850	2.890	2.850	2.890	2.890	162
2023-07-12	2.900	2.900	2.830	2.890	2.890	3,530
2023-07-11	2.880	2.880	2.840	2.850	2.850	5,498
2023-07-10	2.900	2.920	2.830	2.920	2.920	8,537
2023-07-07	2.830	2.950	2.830	2.940	2.940	35,331
2023-07-06	2.990	3.000	2.940	3.000	3.000	2,650
2023-07-05	3.040	3.040	2.920	3.030	3.030	18,070
2023-07-04	3.000	3.050	2.840	3.050	3.050	17,247
2023-07-03	3.010	3.030	2.970	3.000	3.000	2,007

← NewerPage 14 of 22 · 1,275 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.