CLERHP Estructuras S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	1.440	1.490	1.440	1.450	1.450	23,907
2022-10-13	1.420	1.440	1.400	1.440	1.440	8,260
2022-10-11	1.440	1.440	1.410	1.440	1.440	8,442
2022-10-10	1.450	1.460	1.440	1.440	1.440	2,220
2022-10-07	1.470	1.490	1.460	1.460	1.460	2,555
2022-10-06	1.480	1.500	1.460	1.500	1.500	5,056
2022-10-05	1.520	1.520	1.500	1.500	1.500	120
2022-10-04	1.480	1.500	1.480	1.500	1.500	7,360
2022-10-03	1.490	1.490	1.470	1.470	1.470	20
2022-09-30	1.490	1.490	1.430	1.470	1.470	2,960
2022-09-29	1.490	1.550	1.465	1.465	1.465	37,644
2022-09-28	1.450	1.500	1.440	1.490	1.490	19,893
2022-09-27	1.480	1.480	1.460	1.470	1.470	32,161
2022-09-26	1.535	1.540	1.450	1.460	1.460	34,185
2022-09-23	1.580	1.580	1.460	1.500	1.500	35,781
2022-09-22	1.660	1.700	1.600	1.600	1.600	6,465
2022-09-21	1.640	1.740	1.640	1.680	1.680	17,766
2022-09-20	1.670	1.690	1.640	1.680	1.680	7,150
2022-09-19	1.620	1.670	1.620	1.650	1.650	840
2022-09-16	1.700	1.700	1.630	1.630	1.630	8,385
2022-09-15	1.720	1.720	1.670	1.710	1.710	4,985
2022-09-14	1.680	1.730	1.680	1.720	1.720	8,425
2022-09-13	1.760	1.770	1.700	1.700	1.700	8,250
2022-09-12	1.720	1.750	1.670	1.750	1.750	9,445
2022-09-09	1.720	1.740	1.630	1.700	1.700	16,410
2022-09-08	1.720	1.740	1.690	1.740	1.740	2,220
2022-09-07	1.690	1.700	1.630	1.700	1.700	5,090
2022-09-06	1.720	1.750	1.670	1.670	1.670	15,360
2022-09-05	1.720	1.790	1.720	1.730	1.730	15,783
2022-09-02	1.700	1.770	1.680	1.720	1.720	22,950
2022-09-01	1.720	1.760	1.640	1.700	1.700	6,065
2022-08-31	1.800	1.800	1.695	1.760	1.760	21,020
2022-08-30	1.790	1.850	1.740	1.740	1.740	63,563
2022-08-29	1.750	1.750	1.660	1.700	1.700	11,559
2022-08-26	1.790	1.790	1.725	1.725	1.725	16,310
2022-08-25	1.820	1.840	1.770	1.800	1.800	4,763
2022-08-24	1.830	1.865	1.790	1.790	1.790	6,630
2022-08-23	1.865	1.865	1.810	1.865	1.865	3,270
2022-08-22	1.865	1.865	1.810	1.860	1.860	2,342
2022-08-19	1.860	1.870	1.830	1.850	1.850	3,005
2022-08-18	1.960	1.960	1.800	1.850	1.850	21,151
2022-08-17	1.950	1.960	1.910	1.940	1.940	19,912
2022-08-16	1.940	1.950	1.940	1.940	1.940	7,810
2022-08-15	1.930	1.930	1.930	1.930	1.930	510
2022-08-12	1.860	1.910	1.840	1.910	1.910	8,665
2022-08-11	1.860	1.860	1.860	1.860	1.860	2,560
2022-08-10	1.860	1.860	1.830	1.830	1.830	5,855
2022-08-09	1.840	1.840	1.810	1.840	1.840	724
2022-08-08	1.820	1.820	1.790	1.820	1.820	920
2022-08-05	1.800	1.820	1.750	1.800	1.800	7,112
2022-08-04	1.820	1.820	1.790	1.790	1.790	985
2022-08-03	1.850	1.850	1.780	1.810	1.810	9,705
2022-08-02	1.860	1.860	1.800	1.830	1.830	8,007
2022-08-01	1.950	1.970	1.840	1.840	1.840	16,620
2022-07-29	2.000	2.000	1.940	1.970	1.970	6,365
2022-07-28	1.920	1.990	1.870	1.990	1.990	31,886
2022-07-27	1.920	1.940	1.920	1.920	1.920	3,520
2022-07-26	1.930	1.950	1.890	1.890	1.890	7,536
2022-07-25	1.900	1.940	1.890	1.910	1.910	4,510
2022-07-22	1.930	1.940	1.910	1.920	1.920	3,320

← NewerPage 18 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.