Holaluz-Clidom S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 2.500 | 2.590 | 2.500 | 2.530 | 2.530 | 2,420 |
| 2024-03-11 | 2.580 | 2.590 | 2.460 | 2.590 | 2.590 | 2,503 |
| 2024-03-08 | 2.700 | 2.700 | 2.470 | 2.490 | 2.490 | 15,881 |
| 2024-03-07 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 1,800 |
| 2024-03-06 | 2.690 | 2.760 | 2.660 | 2.660 | 2.660 | 5,200 |
| 2024-03-05 | 2.720 | 2.810 | 2.660 | 2.810 | 2.810 | 1,414 |
| 2024-03-04 | 2.660 | 2.860 | 2.660 | 2.730 | 2.730 | 9,855 |
| 2024-03-01 | 2.800 | 2.800 | 2.660 | 2.660 | 2.660 | 2,560 |
| 2024-02-29 | 2.750 | 2.800 | 2.750 | 2.800 | 2.800 | 1,660 |
| 2024-02-28 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 615 |
| 2024-02-27 | 2.750 | 2.800 | 2.750 | 2.760 | 2.760 | 1,718 |
| 2024-02-26 | 2.750 | 2.850 | 2.680 | 2.840 | 2.840 | 4,425 |
| 2024-02-23 | 2.650 | 2.770 | 2.650 | 2.760 | 2.760 | 2,247 |
| 2024-02-22 | 2.660 | 2.770 | 2.610 | 2.610 | 2.610 | 4,365 |
| 2024-02-21 | 2.800 | 2.800 | 2.580 | 2.650 | 2.650 | 11,318 |
| 2024-02-20 | 2.560 | 2.800 | 2.490 | 2.800 | 2.800 | 13,873 |
| 2024-02-19 | 2.600 | 2.600 | 2.450 | 2.560 | 2.560 | 7,655 |
| 2024-02-16 | 2.550 | 2.610 | 2.520 | 2.610 | 2.610 | 1,970 |
| 2024-02-15 | 2.650 | 2.670 | 2.520 | 2.600 | 2.600 | 7,585 |
| 2024-02-14 | 2.750 | 2.810 | 2.650 | 2.650 | 2.650 | 8,242 |
| 2024-02-13 | 2.820 | 2.820 | 2.750 | 2.760 | 2.760 | 8,167 |
| 2024-02-12 | 2.790 | 2.860 | 2.790 | 2.860 | 2.860 | 1,693 |
| 2024-02-09 | 2.860 | 2.860 | 2.800 | 2.800 | 2.800 | 4,021 |
| 2024-02-08 | 2.830 | 2.950 | 2.830 | 2.950 | 2.950 | 1,050 |
| 2024-02-07 | 2.900 | 2.950 | 2.820 | 2.820 | 2.820 | 3,402 |
| 2024-02-06 | 2.950 | 2.950 | 2.810 | 2.950 | 2.950 | 3,879 |
| 2024-02-05 | 2.970 | 2.970 | 2.930 | 2.950 | 2.950 | 1,179 |
| 2024-02-02 | 2.920 | 2.980 | 2.880 | 2.980 | 2.980 | 4,953 |
| 2024-02-01 | 2.920 | 2.950 | 2.840 | 2.920 | 2.920 | 8,126 |
| 2024-01-31 | 3.050 | 3.200 | 2.950 | 2.960 | 2.960 | 34,871 |
| 2024-01-30 | 3.000 | 3.080 | 2.900 | 2.980 | 2.980 | 2,823 |
| 2024-01-29 | 3.070 | 3.110 | 2.960 | 2.960 | 2.960 | 9,040 |
| 2024-01-26 | 3.000 | 3.260 | 2.920 | 3.200 | 3.200 | 14,193 |
| 2024-01-25 | 2.900 | 3.080 | 2.900 | 3.060 | 3.060 | 149 |
| 2024-01-24 | 2.950 | 3.100 | 2.900 | 3.060 | 3.060 | 5,335 |
| 2024-01-23 | 2.960 | 2.990 | 2.860 | 2.980 | 2.980 | 5,883 |
| 2024-01-22 | 2.800 | 2.960 | 2.800 | 2.960 | 2.960 | 4,386 |
| 2024-01-19 | 2.950 | 2.950 | 2.780 | 2.880 | 2.880 | 7,641 |
| 2024-01-18 | 2.960 | 3.100 | 2.860 | 2.990 | 2.990 | 16,537 |
| 2024-01-17 | 3.010 | 3.060 | 2.890 | 2.990 | 2.990 | 14,829 |
| 2024-01-16 | 3.140 | 3.140 | 3.010 | 3.010 | 3.010 | 3,280 |
| 2024-01-15 | 3.100 | 3.180 | 3.060 | 3.080 | 3.080 | 2,482 |
| 2024-01-12 | 3.160 | 3.260 | 3.100 | 3.190 | 3.190 | 7,050 |
| 2024-01-11 | 3.210 | 3.240 | 3.020 | 3.140 | 3.140 | 13,943 |
| 2024-01-10 | 3.290 | 3.340 | 3.100 | 3.100 | 3.100 | 6,812 |
| 2024-01-09 | 2.950 | 3.500 | 2.910 | 3.290 | 3.290 | 41,295 |
| 2024-01-08 | 2.930 | 2.950 | 2.800 | 2.950 | 2.950 | 3,481 |
| 2024-01-05 | 3.000 | 3.000 | 2.850 | 2.850 | 2.850 | 4,171 |
| 2024-01-04 | 3.000 | 3.000 | 2.860 | 3.000 | 3.000 | 6,384 |
| 2024-01-03 | 3.200 | 3.200 | 2.880 | 2.880 | 2.880 | 9,101 |
| 2024-01-02 | 3.210 | 3.300 | 3.020 | 3.050 | 3.050 | 10,526 |
| 2023-12-29 | 3.370 | 3.480 | 3.170 | 3.220 | 3.220 | 19,429 |
| 2023-12-28 | 3.000 | 3.390 | 2.840 | 3.370 | 3.370 | 41,976 |
| 2023-12-27 | 3.230 | 3.360 | 3.000 | 3.050 | 3.050 | 21,547 |
| 2023-12-22 | 3.620 | 3.670 | 3.210 | 3.210 | 3.210 | 27,929 |
| 2023-12-21 | 3.720 | 3.840 | 3.610 | 3.700 | 3.700 | 5,922 |
| 2023-12-20 | 3.770 | 3.910 | 3.560 | 3.780 | 3.780 | 32,816 |
| 2023-12-19 | 4.240 | 4.460 | 3.660 | 3.900 | 3.900 | 103,103 |
| 2023-12-18 | 3.070 | 4.280 | 2.850 | 4.230 | 4.230 | 135,604 |
| 2023-12-15 | 2.260 | 2.890 | 2.260 | 2.800 | 2.800 | 108,852 |
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.