Holaluz-Clidom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	5.500	5.500	5.400	5.400	5.400	14,557
2023-03-31	5.360	5.500	5.300	5.440	5.440	19,039
2023-03-30	5.400	5.500	5.300	5.300	5.300	28,561
2023-03-29	5.400	5.460	5.400	5.460	5.460	3,878
2023-03-28	5.340	5.400	5.300	5.300	5.300	8,066
2023-03-27	5.440	5.440	5.340	5.340	5.340	7,669
2023-03-24	5.480	5.500	5.300	5.440	5.440	14,433
2023-03-23	5.500	5.560	5.300	5.480	5.480	8,072
2023-03-22	5.500	5.560	5.460	5.460	5.460	1,859
2023-03-21	5.500	5.560	5.400	5.400	5.400	5,650
2023-03-20	5.560	5.560	5.360	5.400	5.400	12,389
2023-03-17	5.480	5.800	5.420	5.420	5.420	17,920
2023-03-16	5.480	5.500	5.480	5.480	5.480	2,419
2023-03-15	5.620	5.620	5.500	5.500	5.500	5,572
2023-03-14	5.660	5.700	5.620	5.620	5.620	2,984
2023-03-13	5.640	5.640	5.500	5.600	5.600	13,309
2023-03-10	5.600	5.740	5.600	5.700	5.700	1,622
2023-03-09	5.780	5.800	5.740	5.740	5.740	8,240
2023-03-08	5.700	5.800	5.600	5.600	5.600	7,522
2023-03-07	5.660	5.800	5.640	5.720	5.720	24,183
2023-03-06	5.800	5.800	5.700	5.700	5.700	7,052
2023-03-03	5.760	5.760	5.640	5.640	5.640	9,156
2023-03-02	5.740	5.800	5.740	5.760	5.760	5,125
2023-03-01	5.620	5.840	5.620	5.820	5.820	7,240
2023-02-28	5.760	5.800	5.660	5.700	5.700	5,184
2023-02-27	5.940	5.940	5.860	5.900	5.900	13,125
2023-02-24	5.800	5.860	5.720	5.720	5.720	7,416
2023-02-23	6.000	6.000	5.800	5.800	5.800	10,447
2023-02-22	6.000	6.080	6.000	6.000	6.000	2,615
2023-02-21	6.200	6.200	6.000	6.000	6.000	14,937
2023-02-20	6.160	6.340	6.000	6.000	6.000	8,764
2023-02-17	6.580	6.580	6.160	6.200	6.200	17,109
2023-02-16	6.460	6.500	6.400	6.400	6.400	7,113
2023-02-15	6.660	6.660	6.400	6.420	6.420	7,018
2023-02-14	6.600	6.660	6.440	6.500	6.500	13,204
2023-02-13	6.580	6.660	6.460	6.580	6.580	6,336
2023-02-10	6.500	6.600	6.400	6.400	6.400	11,511
2023-02-09	6.600	6.600	6.500	6.520	6.520	5,225
2023-02-08	6.620	6.620	6.580	6.580	6.580	18,960
2023-02-07	6.660	6.660	6.600	6.600	6.600	27,672
2023-02-06	6.660	6.720	6.620	6.620	6.620	12,719
2023-02-03	6.700	6.740	6.660	6.660	6.660	13,136
2023-02-02	6.800	6.880	6.680	6.680	6.680	18,740
2023-02-01	6.740	6.880	6.720	6.720	6.720	16,067
2023-01-31	7.000	7.000	6.760	6.800	6.800	17,056
2023-01-30	7.080	7.080	6.840	6.900	6.900	19,667
2023-01-27	7.000	7.060	6.820	6.820	6.820	52,277
2023-01-26	6.800	7.160	6.780	7.000	7.000	135,839
2023-01-25	6.720	6.820	6.680	6.740	6.740	27,934
2023-01-24	6.800	6.800	6.720	6.720	6.720	9,076
2023-01-23	6.900	6.900	6.760	6.760	6.760	9,407
2023-01-20	6.720	6.900	6.700	6.700	6.700	18,521
2023-01-19	6.900	6.900	6.720	6.720	6.720	4,501
2023-01-18	6.900	6.940	6.860	6.900	6.900	9,646
2023-01-17	6.900	6.900	6.900	6.900	6.900	9,904
2023-01-16	6.560	6.980	6.560	6.900	6.900	20,731
2023-01-13	6.560	6.600	6.560	6.600	6.600	7,373
2023-01-12	6.660	6.660	6.560	6.600	6.600	3,147
2023-01-11	6.600	6.720	6.600	6.720	6.720	8,439
2023-01-10	6.700	7.000	6.600	6.700	6.700	7,280

← NewerPage 16 of 22 · 1,277 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.