Holaluz-Clidom S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.235 | 1.235 | 1.205 | 1.205 | 1.205 | 9,205 |
| 2024-09-04 | 1.230 | 1.235 | 1.220 | 1.220 | 1.220 | 6,138 |
| 2024-09-03 | 1.240 | 1.315 | 1.200 | 1.240 | 1.240 | 25,854 |
| 2024-09-02 | 1.260 | 1.260 | 1.255 | 1.255 | 1.255 | 3,044 |
| 2024-08-30 | 1.270 | 1.330 | 1.270 | 1.270 | 1.270 | 4,484 |
| 2024-08-29 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 2,000 |
| 2024-08-28 | 1.325 | 1.330 | 1.260 | 1.325 | 1.325 | 8,815 |
| 2024-08-27 | 1.330 | 1.330 | 1.295 | 1.295 | 1.295 | 2,994 |
| 2024-08-26 | 1.240 | 1.330 | 1.230 | 1.330 | 1.330 | 14,865 |
| 2024-08-23 | 1.245 | 1.305 | 1.230 | 1.305 | 1.305 | 2,445 |
| 2024-08-22 | 1.300 | 1.305 | 1.225 | 1.305 | 1.305 | 350 |
| 2024-08-21 | 1.235 | 1.305 | 1.210 | 1.305 | 1.305 | 3,009 |
| 2024-08-20 | 1.225 | 1.240 | 1.225 | 1.240 | 1.240 | 824 |
| 2024-08-19 | 1.220 | 1.280 | 1.210 | 1.240 | 1.240 | 9,439 |
| 2024-08-16 | 1.245 | 1.320 | 1.235 | 1.240 | 1.240 | 5,225 |
| 2024-08-15 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 4,199 |
| 2024-08-14 | 1.260 | 1.300 | 1.250 | 1.250 | 1.250 | 4,712 |
| 2024-08-13 | 1.330 | 1.365 | 1.300 | 1.300 | 1.300 | 6,660 |
| 2024-08-12 | 1.320 | 1.370 | 1.320 | 1.320 | 1.320 | 1,400 |
| 2024-08-09 | 1.235 | 1.365 | 1.175 | 1.295 | 1.295 | 46,003 |
| 2024-08-08 | 1.225 | 1.240 | 1.225 | 1.240 | 1.240 | 3,445 |
| 2024-08-07 | 1.200 | 1.225 | 1.160 | 1.225 | 1.225 | 35,765 |
| 2024-08-06 | 1.170 | 1.200 | 1.160 | 1.175 | 1.175 | 7,348 |
| 2024-08-05 | 1.295 | 1.295 | 1.185 | 1.190 | 1.190 | 15,486 |
| 2024-08-02 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 2,900 |
| 2024-08-01 | 1.330 | 1.360 | 1.320 | 1.340 | 1.340 | 5,350 |
| 2024-07-31 | 1.400 | 1.400 | 1.305 | 1.305 | 1.305 | 26,223 |
| 2024-07-30 | 1.470 | 1.470 | 1.400 | 1.405 | 1.405 | 5,350 |
| 2024-07-29 | 1.420 | 1.480 | 1.420 | 1.420 | 1.420 | 3,042 |
| 2024-07-26 | 1.450 | 1.485 | 1.430 | 1.485 | 1.485 | 4,393 |
| 2024-07-25 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 2,425 |
| 2024-07-24 | 1.430 | 1.480 | 1.430 | 1.440 | 1.440 | 8,689 |
| 2024-07-23 | 1.490 | 1.490 | 1.440 | 1.440 | 1.440 | 5,671 |
| 2024-07-22 | 1.425 | 1.490 | 1.420 | 1.480 | 1.480 | 30,388 |
| 2024-07-19 | 1.490 | 1.500 | 1.420 | 1.420 | 1.420 | 46,004 |
| 2024-07-18 | 1.385 | 1.430 | 1.385 | 1.430 | 1.430 | 12,776 |
| 2024-07-17 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 1,351 |
| 2024-07-16 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 8,427 |
| 2024-07-15 | 1.390 | 1.415 | 1.360 | 1.360 | 1.360 | 20,145 |
| 2024-07-12 | 1.420 | 1.420 | 1.375 | 1.375 | 1.375 | 35,030 |
| 2024-07-11 | 1.440 | 1.460 | 1.410 | 1.410 | 1.410 | 25,043 |
| 2024-07-10 | 1.535 | 1.535 | 1.430 | 1.440 | 1.440 | 19,152 |
| 2024-07-09 | 1.465 | 1.540 | 1.450 | 1.470 | 1.470 | 36,839 |
| 2024-07-08 | 1.500 | 1.500 | 1.380 | 1.450 | 1.450 | 49,717 |
| 2024-07-05 | 1.460 | 1.690 | 1.460 | 1.480 | 1.480 | 229,779 |
| 2024-07-04 | 1.470 | 1.470 | 1.405 | 1.450 | 1.450 | 24,384 |
| 2024-07-03 | 1.465 | 1.470 | 1.380 | 1.470 | 1.470 | 39,544 |
| 2024-07-02 | 1.400 | 1.470 | 1.380 | 1.430 | 1.430 | 24,975 |
| 2024-07-01 | 1.510 | 1.535 | 1.375 | 1.405 | 1.405 | 30,697 |
| 2024-06-28 | 1.485 | 1.595 | 1.450 | 1.460 | 1.460 | 68,203 |
| 2024-06-27 | 1.550 | 1.550 | 1.410 | 1.415 | 1.415 | 34,412 |
| 2024-06-26 | 1.525 | 1.535 | 1.445 | 1.470 | 1.470 | 36,185 |
| 2024-06-25 | 1.605 | 1.610 | 1.505 | 1.530 | 1.530 | 40,584 |
| 2024-06-24 | 1.580 | 1.680 | 1.565 | 1.575 | 1.575 | 79,479 |
| 2024-06-21 | 1.480 | 1.590 | 1.480 | 1.530 | 1.530 | 17,616 |
| 2024-06-20 | 1.600 | 1.680 | 1.490 | 1.500 | 1.500 | 105,115 |
| 2024-06-19 | 1.455 | 1.590 | 1.370 | 1.575 | 1.575 | 61,844 |
| 2024-06-18 | 1.450 | 1.600 | 1.450 | 1.460 | 1.460 | 33,743 |
| 2024-06-17 | 1.545 | 1.600 | 1.455 | 1.525 | 1.525 | 29,798 |
| 2024-06-14 | 1.490 | 1.650 | 1.440 | 1.540 | 1.540 | 116,026 |
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.