Holaluz-Clidom S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.365 | 1.590 | 1.365 | 1.540 | 1.540 | 149,275 |
| 2024-06-12 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 30,708 |
| 2024-06-11 | 1.315 | 1.360 | 1.260 | 1.340 | 1.340 | 12,091 |
| 2024-06-10 | 1.435 | 1.435 | 1.220 | 1.310 | 1.310 | 62,078 |
| 2024-06-07 | 1.450 | 1.640 | 1.375 | 1.375 | 1.375 | 184,697 |
| 2024-06-06 | 1.400 | 1.420 | 1.360 | 1.370 | 1.370 | 8,616 |
| 2024-06-05 | 1.530 | 1.535 | 1.400 | 1.410 | 1.410 | 22,566 |
| 2024-06-04 | 1.615 | 1.615 | 1.475 | 1.505 | 1.505 | 30,704 |
| 2024-06-03 | 1.415 | 1.650 | 1.415 | 1.590 | 1.590 | 127,422 |
| 2024-05-31 | 1.615 | 1.690 | 1.390 | 1.390 | 1.390 | 108,017 |
| 2024-05-30 | 1.540 | 1.720 | 1.500 | 1.570 | 1.570 | 215,469 |
| 2024-05-29 | 1.160 | 1.500 | 1.125 | 1.500 | 1.500 | 130,128 |
| 2024-05-28 | 1.140 | 1.230 | 1.130 | 1.170 | 1.170 | 22,715 |
| 2024-05-27 | 1.175 | 1.300 | 1.170 | 1.170 | 1.170 | 49,732 |
| 2024-05-24 | 1.180 | 1.180 | 1.080 | 1.140 | 1.140 | 28,052 |
| 2024-05-23 | 1.180 | 1.180 | 1.125 | 1.180 | 1.180 | 14,669 |
| 2024-05-22 | 1.300 | 1.315 | 1.180 | 1.200 | 1.200 | 39,195 |
| 2024-05-21 | 1.330 | 1.330 | 1.250 | 1.295 | 1.295 | 14,107 |
| 2024-05-20 | 1.330 | 1.345 | 1.330 | 1.345 | 1.345 | 13,631 |
| 2024-05-17 | 1.470 | 1.470 | 1.300 | 1.345 | 1.345 | 88,782 |
| 2024-05-16 | 1.405 | 1.485 | 1.400 | 1.480 | 1.480 | 21,381 |
| 2024-05-15 | 1.430 | 1.500 | 1.400 | 1.400 | 1.400 | 27,419 |
| 2024-05-14 | 1.495 | 1.520 | 1.400 | 1.475 | 1.475 | 66,480 |
| 2024-05-13 | 1.480 | 1.500 | 1.380 | 1.425 | 1.425 | 167,788 |
| 2024-05-10 | 1.300 | 1.545 | 1.030 | 1.355 | 1.355 | 429,672 |
| 2024-05-09 | 1.700 | 1.735 | 1.260 | 1.260 | 1.260 | 207,453 |
| 2024-05-08 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 5,701 |
| 2024-04-30 | 2.530 | 2.570 | 2.500 | 2.570 | 2.570 | 19,120 |
| 2024-04-29 | 2.450 | 2.640 | 2.450 | 2.530 | 2.530 | 11,053 |
| 2024-04-26 | 2.360 | 2.580 | 2.360 | 2.580 | 2.580 | 5,763 |
| 2024-04-25 | 2.780 | 2.780 | 2.350 | 2.350 | 2.350 | 18,836 |
| 2024-04-24 | 2.920 | 2.930 | 2.660 | 2.660 | 2.660 | 37,792 |
| 2024-04-23 | 2.950 | 2.950 | 2.900 | 2.920 | 2.920 | 5,500 |
| 2024-04-22 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 1,790 |
| 2024-04-19 | 3.010 | 3.100 | 2.960 | 3.000 | 3.000 | 7,213 |
| 2024-04-18 | 3.150 | 3.170 | 3.000 | 3.000 | 3.000 | 9,761 |
| 2024-04-17 | 3.150 | 3.180 | 2.950 | 3.180 | 3.180 | 20,160 |
| 2024-04-16 | 3.100 | 3.200 | 3.000 | 3.000 | 3.000 | 10,695 |
| 2024-04-15 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 5,115 |
| 2024-04-12 | 3.080 | 3.200 | 2.950 | 3.050 | 3.050 | 9,060 |
| 2024-04-11 | 3.000 | 3.040 | 2.950 | 3.000 | 3.000 | 5,512 |
| 2024-04-10 | 3.200 | 3.220 | 3.000 | 3.000 | 3.000 | 5,072 |
| 2024-04-09 | 3.100 | 3.170 | 3.080 | 3.170 | 3.170 | 12,096 |
| 2024-04-08 | 2.890 | 3.070 | 2.750 | 3.070 | 3.070 | 13,693 |
| 2024-04-05 | 2.800 | 2.810 | 2.780 | 2.810 | 2.810 | 3,850 |
| 2024-04-04 | 2.900 | 2.900 | 2.700 | 2.900 | 2.900 | 16,485 |
| 2024-04-03 | 2.800 | 2.900 | 2.650 | 2.900 | 2.900 | 28,868 |
| 2024-04-02 | 2.660 | 2.800 | 2.600 | 2.800 | 2.800 | 14,393 |
| 2024-03-28 | 2.750 | 2.750 | 2.660 | 2.750 | 2.750 | 158 |
| 2024-03-27 | 2.620 | 2.750 | 2.620 | 2.750 | 2.750 | 9,587 |
| 2024-03-26 | 2.500 | 2.650 | 2.500 | 2.510 | 2.510 | 8,151 |
| 2024-03-25 | 2.520 | 2.520 | 2.450 | 2.500 | 2.500 | 6,033 |
| 2024-03-22 | 2.470 | 2.520 | 2.470 | 2.520 | 2.520 | 3,593 |
| 2024-03-21 | 2.620 | 2.650 | 2.460 | 2.470 | 2.470 | 12,305 |
| 2024-03-20 | 2.680 | 2.680 | 2.600 | 2.680 | 2.680 | 1,927 |
| 2024-03-19 | 2.630 | 2.690 | 2.630 | 2.690 | 2.690 | 8,450 |
| 2024-03-18 | 2.570 | 2.600 | 2.570 | 2.600 | 2.600 | 1,977 |
| 2024-03-15 | 2.510 | 2.510 | 2.480 | 2.500 | 2.500 | 14,063 |
| 2024-03-14 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 666 |
| 2024-03-13 | 2.500 | 2.600 | 2.500 | 2.600 | 2.600 | 5,759 |
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.