Holaluz-Clidom S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 5,269 |
| 2023-09-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,485 |
| 2023-09-20 | 4.960 | 4.960 | 4.950 | 4.950 | 4.950 | 100 |
| 2023-09-19 | 5.060 | 5.060 | 4.950 | 4.950 | 4.950 | 10,040 |
| 2023-09-18 | 5.140 | 5.140 | 5.060 | 5.060 | 5.060 | 8,104 |
| 2023-09-15 | 5.060 | 5.100 | 5.060 | 5.100 | 5.100 | 1,217 |
| 2023-09-14 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 325 |
| 2023-09-13 | 5.100 | 5.100 | 5.060 | 5.060 | 5.060 | 304 |
| 2023-09-12 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 630 |
| 2023-09-11 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 569 |
| 2023-09-08 | 5.060 | 5.100 | 5.060 | 5.100 | 5.100 | 883 |
| 2023-09-07 | 4.950 | 5.100 | 4.950 | 5.080 | 5.080 | 1,298 |
| 2023-09-06 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 2,294 |
| 2023-09-05 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 405 |
| 2023-09-04 | 4.950 | 5.100 | 4.950 | 5.000 | 5.000 | 644 |
| 2023-09-01 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 2,086 |
| 2023-08-31 | 4.900 | 5.100 | 4.900 | 5.060 | 5.060 | 2,368 |
| 2023-08-30 | 4.940 | 5.060 | 4.940 | 4.950 | 4.950 | 2,035 |
| 2023-08-29 | 4.760 | 4.920 | 4.760 | 4.900 | 4.900 | 1,328 |
| 2023-08-28 | 5.000 | 5.060 | 4.750 | 4.860 | 4.860 | 23,495 |
| 2023-08-25 | 4.500 | 5.100 | 4.500 | 4.950 | 4.950 | 31,892 |
| 2023-08-24 | 4.810 | 4.810 | 4.360 | 4.360 | 4.360 | 23,055 |
| 2023-08-21 | 4.800 | 4.810 | 4.800 | 4.810 | 4.810 | 53 |
| 2023-08-18 | 4.960 | 5.060 | 4.800 | 4.810 | 4.810 | 4,917 |
| 2023-08-17 | 5.260 | 5.260 | 5.060 | 5.100 | 5.100 | 1,961 |
| 2023-08-16 | 5.180 | 5.400 | 5.180 | 5.200 | 5.200 | 3,157 |
| 2023-08-15 | 5.200 | 5.260 | 5.100 | 5.100 | 5.100 | 14,800 |
| 2023-08-14 | 5.140 | 5.260 | 5.140 | 5.220 | 5.220 | 3,122 |
| 2023-08-11 | 5.060 | 5.160 | 5.000 | 5.100 | 5.100 | 13,266 |
| 2023-08-10 | 4.970 | 5.060 | 4.960 | 5.060 | 5.060 | 5,768 |
| 2023-08-09 | 4.910 | 4.960 | 4.910 | 4.960 | 4.960 | 1,944 |
| 2023-08-08 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 709 |
| 2023-08-07 | 4.920 | 4.930 | 4.910 | 4.910 | 4.910 | 5,156 |
| 2023-08-04 | 4.850 | 4.940 | 4.800 | 4.900 | 4.900 | 5,724 |
| 2023-08-03 | 4.780 | 4.860 | 4.780 | 4.850 | 4.850 | 847 |
| 2023-08-02 | 4.790 | 4.860 | 4.780 | 4.780 | 4.780 | 12,802 |
| 2023-08-01 | 4.610 | 4.790 | 4.610 | 4.780 | 4.780 | 4,790 |
| 2023-07-31 | 4.600 | 4.700 | 4.600 | 4.650 | 4.650 | 8,963 |
| 2023-07-28 | 4.600 | 4.640 | 4.590 | 4.600 | 4.600 | 3,547 |
| 2023-07-27 | 4.470 | 4.600 | 4.420 | 4.480 | 4.480 | 8,562 |
| 2023-07-26 | 4.640 | 4.640 | 4.460 | 4.500 | 4.500 | 805 |
| 2023-07-25 | 4.460 | 4.650 | 4.460 | 4.640 | 4.640 | 2,410 |
| 2023-07-24 | 4.650 | 4.650 | 4.500 | 4.650 | 4.650 | 32,505 |
| 2023-07-21 | 4.670 | 4.670 | 4.650 | 4.650 | 4.650 | 15,067 |
| 2023-07-20 | 4.700 | 4.750 | 4.660 | 4.680 | 4.680 | 5,352 |
| 2023-07-19 | 4.920 | 4.920 | 4.700 | 4.700 | 4.700 | 25,686 |
| 2023-07-18 | 4.940 | 4.940 | 4.880 | 4.880 | 4.880 | 1,700 |
| 2023-07-17 | 4.780 | 4.940 | 4.770 | 4.940 | 4.940 | 1,003 |
| 2023-07-14 | 4.990 | 4.990 | 4.800 | 4.820 | 4.820 | 5,155 |
| 2023-07-13 | 4.870 | 4.900 | 4.850 | 4.900 | 4.900 | 1,362 |
| 2023-07-12 | 4.990 | 4.990 | 4.870 | 4.870 | 4.870 | 1,526 |
| 2023-07-11 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 900 |
| 2023-07-10 | 4.840 | 4.940 | 4.760 | 4.870 | 4.870 | 3,848 |
| 2023-07-07 | 4.820 | 4.840 | 4.820 | 4.840 | 4.840 | 805 |
| 2023-07-06 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 4 |
| 2023-07-05 | 4.920 | 4.920 | 4.750 | 4.820 | 4.820 | 2,694 |
| 2023-07-04 | 4.750 | 4.900 | 4.750 | 4.800 | 4.800 | 780 |
| 2023-07-03 | 4.870 | 4.870 | 4.750 | 4.760 | 4.760 | 2,586 |
| 2023-06-30 | 5.020 | 5.160 | 4.910 | 4.960 | 4.960 | 1,767 |
| 2023-06-29 | 4.950 | 5.180 | 4.950 | 5.180 | 5.180 | 3,863 |
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.