Holaluz-Clidom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.260	2.890	2.260	2.800	2.800	108,852
2023-12-14	2.060	2.300	2.060	2.190	2.190	20,762
2023-12-13	2.100	2.170	2.030	2.050	2.050	7,344
2023-12-12	2.100	2.100	2.060	2.100	2.100	7,332
2023-12-11	2.160	2.200	2.020	2.200	2.200	7,497
2023-12-08	2.190	2.190	2.120	2.140	2.140	4,308
2023-12-07	2.190	2.200	2.010	2.190	2.190	21,810
2023-12-06	2.190	2.190	2.110	2.190	2.190	6,774
2023-12-05	2.220	2.220	2.100	2.190	2.190	43,904
2023-12-04	2.220	2.290	2.220	2.280	2.280	4,608
2023-12-01	2.290	2.290	2.250	2.250	2.250	9,571
2023-11-30	2.400	2.450	2.290	2.360	2.360	7,889
2023-11-29	2.350	2.370	2.310	2.310	2.310	9,778
2023-11-28	2.310	2.400	2.310	2.370	2.370	9,977
2023-11-27	2.290	2.310	2.280	2.310	2.310	20,017
2023-11-24	2.290	2.310	2.280	2.290	2.290	8,540
2023-11-23	2.400	2.450	2.280	2.370	2.370	21,224
2023-11-22	2.460	2.460	2.450	2.450	2.450	5,102
2023-11-21	2.400	2.450	2.390	2.400	2.400	3,232
2023-11-20	2.400	2.500	2.400	2.400	2.400	2,302
2023-11-17	2.500	2.500	2.410	2.410	2.410	4,898
2023-11-16	2.540	2.580	2.450	2.450	2.450	23,867
2023-11-15	2.580	2.580	2.420	2.420	2.420	4,971
2023-11-14	2.500	2.590	2.460	2.580	2.580	16,190
2023-11-13	2.600	2.600	2.490	2.500	2.500	16,934
2023-11-10	2.630	2.700	2.630	2.700	2.700	1,480
2023-11-09	2.700	2.700	2.650	2.690	2.690	12,797
2023-11-08	2.750	2.750	2.750	2.750	2.750	1,734
2023-11-07	2.760	2.850	2.660	2.750	2.750	7,284
2023-11-06	2.770	3.000	2.700	2.800	2.800	14,025
2023-11-03	2.810	2.900	2.750	2.800	2.800	14,641
2023-11-02	3.120	3.140	2.820	2.820	2.820	27,713
2023-11-01	3.260	3.300	3.260	3.260	3.260	1,177
2023-10-31	3.470	3.470	3.300	3.300	3.300	5,532
2023-10-30	3.530	3.530	3.460	3.460	3.460	847
2023-10-27	3.560	3.600	3.490	3.550	3.550	2,890
2023-10-26	3.650	3.650	3.560	3.560	3.560	1,434
2023-10-25	3.700	3.700	3.700	3.700	3.700	3,449
2023-10-24	3.750	3.750	3.500	3.750	3.750	7,584
2023-10-23	3.700	3.700	3.620	3.700	3.700	1,951
2023-10-20	3.700	3.750	3.490	3.750	3.750	21,988
2023-10-19	3.800	3.800	3.750	3.750	3.750	773
2023-10-18	3.750	3.840	3.750	3.800	3.800	5,671
2023-10-17	3.480	3.800	3.480	3.750	3.750	38,489
2023-10-16	3.560	3.560	3.400	3.400	3.400	19,955
2023-10-13	3.920	3.920	3.600	3.620	3.620	18,086
2023-10-12	4.020	4.020	3.950	3.960	3.960	10,640
2023-10-11	4.200	4.200	4.000	4.000	4.000	10,837
2023-10-10	4.480	4.480	4.050	4.100	4.100	11,295
2023-10-09	4.480	4.480	4.480	4.480	4.480	735
2023-10-06	4.500	4.500	4.480	4.480	4.480	1,839
2023-10-05	4.800	4.800	4.400	4.500	4.500	8,030
2023-10-04	4.900	4.900	4.800	4.800	4.800	6,204
2023-10-03	4.950	5.000	4.950	4.950	4.950	2,040
2023-10-02	4.950	4.950	4.950	4.950	4.950	712
2023-09-29	4.950	4.950	4.950	4.950	4.950	832
2023-09-28	4.950	5.000	4.950	5.000	5.000	409
2023-09-27	4.950	5.000	4.950	5.000	5.000	85
2023-09-26	4.950	5.000	4.950	5.000	5.000	156
2023-09-25	5.000	5.000	5.000	5.000	5.000	757

← NewerPage 13 of 22 · 1,276 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.