CLERHP Estructuras S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.990	3.080	2.990	3.070	3.070	56,159
2023-06-28	2.990	3.030	2.950	3.030	3.030	4,661
2023-06-27	2.960	3.040	2.850	3.040	3.040	22,437
2023-06-26	3.000	3.010	2.950	3.000	3.000	8,786
2023-06-23	3.070	3.070	2.960	3.040	3.040	14,000
2023-06-22	3.050	3.050	2.980	3.050	3.050	12,516
2023-06-21	2.970	3.060	2.970	3.050	3.050	10,106
2023-06-20	2.970	2.980	2.880	2.980	2.980	12,102
2023-06-19	2.930	2.990	2.910	2.930	2.930	5,968
2023-06-16	2.900	3.030	2.900	2.910	2.910	78,669
2023-06-15	2.860	2.930	2.820	2.880	2.880	73,313
2023-06-14	2.800	2.900	2.780	2.900	2.900	16,714
2023-06-13	2.830	2.870	2.750	2.800	2.800	21,718
2023-06-12	2.940	2.980	2.780	2.830	2.830	59,294
2023-06-09	2.800	2.940	2.800	2.910	2.910	313,982
2023-06-08	2.740	2.780	2.700	2.780	2.780	5,465
2023-06-07	2.750	2.750	2.640	2.740	2.740	19,300
2023-06-06	2.790	2.800	2.710	2.750	2.750	9,488
2023-06-05	2.790	2.840	2.650	2.760	2.760	46,606
2023-06-02	2.740	2.920	2.650	2.790	2.790	109,495
2023-06-01	2.750	2.770	2.580	2.670	2.670	142,418
2023-05-31	2.680	2.770	2.680	2.740	2.740	113,504
2023-05-30	2.660	2.670	2.630	2.670	2.670	17,776
2023-05-29	2.800	2.800	2.600	2.670	2.670	40,016
2023-05-26	2.770	2.810	2.770	2.770	2.770	785
2023-05-25	2.860	2.860	2.780	2.800	2.800	6,568
2023-05-24	2.820	2.850	2.800	2.850	2.850	5,020
2023-05-23	2.900	2.900	2.810	2.880	2.880	4,594
2023-05-22	2.890	2.930	2.860	2.860	2.860	4,128
2023-05-19	2.970	2.970	2.890	2.920	2.920	2,255
2023-05-18	3.020	3.020	2.900	2.920	2.920	10,425
2023-05-17	2.840	3.050	2.820	3.030	3.030	37,719
2023-05-16	2.770	2.790	2.730	2.780	2.780	1,379
2023-05-15	2.800	2.800	2.750	2.750	2.750	9,215
2023-05-12	2.730	2.780	2.710	2.750	2.750	7,096
2023-05-11	2.800	2.800	2.660	2.720	2.720	11,330
2023-05-10	2.750	2.790	2.700	2.760	2.760	3,745
2023-05-09	2.750	2.780	2.710	2.760	2.760	3,310
2023-05-08	2.730	2.850	2.730	2.750	2.750	15,487
2023-05-05	2.720	2.760	2.720	2.760	2.760	4,428
2023-05-04	2.720	2.750	2.670	2.700	2.700	4,407
2023-05-03	2.670	2.730	2.630	2.700	2.700	8,260
2023-05-02	2.780	2.790	2.700	2.700	2.700	45,331
2023-04-28	2.930	2.950	2.840	2.880	2.880	39,834
2023-04-27	2.950	3.010	2.950	2.950	2.950	10,424
2023-04-26	2.990	3.000	2.920	2.940	2.940	18,624
2023-04-25	2.930	3.090	2.830	3.040	3.040	48,241
2023-04-24	3.000	3.000	2.930	2.930	2.930	261,698
2023-04-21	2.970	3.020	2.950	2.950	2.950	14,140
2023-04-20	3.080	3.080	3.000	3.000	3.000	11,464
2023-04-19	2.910	3.060	2.900	3.050	3.050	67,946
2023-04-18	3.100	3.250	2.960	3.000	3.000	44,264
2023-04-17	2.960	3.100	2.950	3.090	3.090	25,334
2023-04-14	3.060	3.060	3.000	3.000	3.000	8,770
2023-04-13	3.020	3.090	3.020	3.040	3.040	4,872
2023-04-12	3.100	3.100	3.060	3.060	3.060	4,921
2023-04-11	3.200	3.200	3.080	3.100	3.100	11,054
2023-04-06	3.100	3.140	3.100	3.140	3.140	6,465
2023-04-05	3.100	3.220	3.060	3.060	3.060	13,785
2023-04-04	3.150	3.180	3.070	3.070	3.070	23,986

← NewerPage 15 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.