Holaluz-Clidom S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 4.800 | 4.900 | 4.750 | 4.900 | 4.900 | 3,124 |
| 2023-06-27 | 4.900 | 4.900 | 4.750 | 4.750 | 4.750 | 4,626 |
| 2023-06-26 | 4.820 | 5.000 | 4.820 | 5.000 | 5.000 | 2,162 |
| 2023-06-23 | 4.890 | 5.000 | 4.800 | 5.000 | 5.000 | 6,637 |
| 2023-06-22 | 5.000 | 5.100 | 4.900 | 4.900 | 4.900 | 5,207 |
| 2023-06-21 | 5.240 | 5.240 | 5.000 | 5.000 | 5.000 | 7,963 |
| 2023-06-20 | 5.120 | 5.120 | 5.100 | 5.120 | 5.120 | 3,592 |
| 2023-06-19 | 5.200 | 5.200 | 5.120 | 5.120 | 5.120 | 996 |
| 2023-06-16 | 5.000 | 5.160 | 5.000 | 5.160 | 5.160 | 3,385 |
| 2023-06-15 | 5.320 | 5.400 | 5.000 | 5.100 | 5.100 | 16,757 |
| 2023-06-14 | 5.500 | 5.500 | 5.320 | 5.320 | 5.320 | 5,486 |
| 2023-06-13 | 5.500 | 5.600 | 5.500 | 5.540 | 5.540 | 1,755 |
| 2023-06-12 | 5.400 | 5.600 | 5.400 | 5.500 | 5.500 | 4,318 |
| 2023-06-09 | 5.400 | 5.480 | 5.400 | 5.400 | 5.400 | 2,566 |
| 2023-06-08 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 1,966 |
| 2023-06-07 | 5.600 | 5.600 | 5.340 | 5.340 | 5.340 | 2,486 |
| 2023-06-06 | 5.680 | 5.680 | 5.520 | 5.540 | 5.540 | 3,974 |
| 2023-06-05 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 2,553 |
| 2023-06-02 | 5.660 | 5.840 | 5.480 | 5.600 | 5.600 | 9,246 |
| 2023-06-01 | 6.000 | 6.000 | 5.700 | 5.720 | 5.720 | 4,507 |
| 2023-05-31 | 6.000 | 6.000 | 5.960 | 5.980 | 5.980 | 4,416 |
| 2023-05-30 | 6.260 | 6.260 | 6.000 | 6.060 | 6.060 | 1,027 |
| 2023-05-29 | 6.260 | 6.260 | 6.160 | 6.260 | 6.260 | 178 |
| 2023-05-26 | 6.160 | 6.260 | 6.160 | 6.260 | 6.260 | 430 |
| 2023-05-25 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 43 |
| 2023-05-24 | 6.300 | 6.300 | 6.100 | 6.260 | 6.260 | 472 |
| 2023-05-23 | 6.200 | 6.260 | 6.100 | 6.260 | 6.260 | 1,002 |
| 2023-05-22 | 6.000 | 6.400 | 6.000 | 6.400 | 6.400 | 1,912 |
| 2023-05-19 | 6.100 | 6.100 | 6.080 | 6.080 | 6.080 | 157 |
| 2023-05-18 | 6.120 | 6.120 | 6.020 | 6.080 | 6.080 | 668 |
| 2023-05-17 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 280 |
| 2023-05-16 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 299 |
| 2023-05-15 | 6.300 | 6.300 | 6.120 | 6.120 | 6.120 | 1,092 |
| 2023-05-12 | 6.600 | 6.600 | 6.300 | 6.400 | 6.400 | 5,445 |
| 2023-05-11 | 6.400 | 6.500 | 6.200 | 6.460 | 6.460 | 67 |
| 2023-05-10 | 6.460 | 6.480 | 6.440 | 6.460 | 6.460 | 4,680 |
| 2023-05-09 | 6.100 | 6.500 | 5.980 | 6.220 | 6.220 | 25,957 |
| 2023-05-08 | 5.860 | 6.000 | 5.860 | 6.000 | 6.000 | 596 |
| 2023-05-05 | 5.900 | 5.900 | 5.840 | 5.840 | 5.840 | 3,135 |
| 2023-05-04 | 5.940 | 5.940 | 5.900 | 5.900 | 5.900 | 3,300 |
| 2023-05-03 | 5.940 | 5.960 | 5.940 | 5.940 | 5.940 | 1,217 |
| 2023-05-02 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 2,577 |
| 2023-04-28 | 5.920 | 5.960 | 5.900 | 5.960 | 5.960 | 477 |
| 2023-04-27 | 5.800 | 5.960 | 5.800 | 5.960 | 5.960 | 1,355 |
| 2023-04-26 | 6.240 | 6.340 | 5.820 | 5.820 | 5.820 | 29,774 |
| 2023-04-25 | 6.460 | 6.460 | 6.140 | 6.360 | 6.360 | 2,372 |
| 2023-04-24 | 6.200 | 6.380 | 6.140 | 6.360 | 6.360 | 3,390 |
| 2023-04-21 | 6.360 | 6.440 | 6.360 | 6.400 | 6.400 | 2,012 |
| 2023-04-20 | 6.300 | 6.360 | 6.200 | 6.340 | 6.340 | 3,756 |
| 2023-04-19 | 6.140 | 6.280 | 6.140 | 6.180 | 6.180 | 1,682 |
| 2023-04-18 | 6.160 | 6.200 | 6.140 | 6.140 | 6.140 | 6,191 |
| 2023-04-17 | 6.040 | 6.160 | 6.040 | 6.140 | 6.140 | 6,640 |
| 2023-04-14 | 5.720 | 6.100 | 5.720 | 6.020 | 6.020 | 7,135 |
| 2023-04-13 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 891 |
| 2023-04-12 | 5.580 | 5.700 | 5.580 | 5.580 | 5.580 | 1,176 |
| 2023-04-11 | 5.460 | 5.660 | 5.460 | 5.580 | 5.580 | 4,269 |
| 2023-04-06 | 5.400 | 5.600 | 5.360 | 5.560 | 5.560 | 15,282 |
| 2023-04-05 | 5.440 | 5.440 | 5.360 | 5.400 | 5.400 | 17,859 |
| 2023-04-04 | 5.400 | 5.500 | 5.400 | 5.400 | 5.400 | 17,804 |
| 2023-04-03 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 14,557 |
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.