Holaluz-Clidom S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 6.600 | 6.900 | 6.600 | 6.800 | 6.800 | 3,833 |
| 2023-01-05 | 7.000 | 7.000 | 6.520 | 6.520 | 6.520 | 5,135 |
| 2023-01-04 | 7.000 | 7.000 | 6.900 | 6.940 | 6.940 | 1,972 |
| 2023-01-03 | 6.800 | 7.000 | 6.740 | 7.000 | 7.000 | 7,686 |
| 2023-01-02 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 5,027 |
| 2022-12-30 | 6.700 | 6.900 | 6.600 | 6.600 | 6.600 | 9,386 |
| 2022-12-29 | 6.400 | 6.900 | 6.360 | 6.700 | 6.700 | 16,205 |
| 2022-12-28 | 6.460 | 6.500 | 6.400 | 6.400 | 6.400 | 11,796 |
| 2022-12-27 | 6.600 | 6.820 | 6.420 | 6.500 | 6.500 | 4,668 |
| 2022-12-23 | 6.640 | 6.900 | 6.500 | 6.760 | 6.760 | 8,269 |
| 2022-12-22 | 6.700 | 6.740 | 6.600 | 6.600 | 6.600 | 11,300 |
| 2022-12-21 | 6.700 | 6.700 | 6.620 | 6.700 | 6.700 | 12,196 |
| 2022-12-20 | 6.900 | 6.900 | 6.760 | 6.760 | 6.760 | 7,538 |
| 2022-12-19 | 6.840 | 6.900 | 6.760 | 6.800 | 6.800 | 5,538 |
| 2022-12-16 | 6.760 | 6.900 | 6.760 | 6.840 | 6.840 | 13,505 |
| 2022-12-15 | 6.860 | 6.900 | 6.760 | 6.860 | 6.860 | 2,097 |
| 2022-12-14 | 6.900 | 6.900 | 6.760 | 6.860 | 6.860 | 2,929 |
| 2022-12-13 | 6.900 | 6.960 | 6.860 | 6.960 | 6.960 | 7,836 |
| 2022-12-12 | 7.000 | 7.000 | 6.860 | 6.900 | 6.900 | 887 |
| 2022-12-09 | 7.000 | 7.000 | 6.860 | 6.860 | 6.860 | 12,417 |
| 2022-12-08 | 6.960 | 6.960 | 6.920 | 6.940 | 6.940 | 10,956 |
| 2022-12-07 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 13,621 |
| 2022-12-06 | 7.160 | 7.160 | 7.100 | 7.120 | 7.120 | 6,630 |
| 2022-12-05 | 7.260 | 7.260 | 7.100 | 7.200 | 7.200 | 7,766 |
| 2022-12-02 | 7.100 | 7.300 | 7.100 | 7.300 | 7.300 | 2,650 |
| 2022-12-01 | 7.300 | 7.300 | 7.100 | 7.100 | 7.100 | 904 |
| 2022-11-30 | 7.200 | 7.200 | 7.100 | 7.200 | 7.200 | 495 |
| 2022-11-29 | 7.300 | 7.300 | 7.200 | 7.200 | 7.200 | 1,143 |
| 2022-11-28 | 7.000 | 7.300 | 7.000 | 7.300 | 7.300 | 3,537 |
| 2022-11-25 | 7.260 | 7.300 | 6.600 | 7.080 | 7.080 | 30,940 |
| 2022-11-24 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 4,480 |
| 2022-11-23 | 7.100 | 7.400 | 7.100 | 7.200 | 7.200 | 3,080 |
| 2022-11-22 | 7.800 | 7.800 | 7.140 | 7.200 | 7.200 | 48,941 |
| 2022-11-21 | 8.000 | 8.040 | 7.560 | 7.900 | 7.900 | 27,984 |
| 2022-11-18 | 7.800 | 8.200 | 7.800 | 8.100 | 8.100 | 4,986 |
| 2022-11-17 | 7.840 | 7.980 | 7.780 | 7.780 | 7.780 | 15,761 |
| 2022-11-16 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,500 |
| 2022-11-15 | 7.960 | 8.040 | 7.800 | 8.000 | 8.000 | 10,911 |
| 2022-11-14 | 7.980 | 8.000 | 7.960 | 7.960 | 7.960 | 5,507 |
| 2022-11-11 | 8.100 | 8.100 | 7.800 | 7.860 | 7.860 | 3,955 |
| 2022-11-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 149 |
| 2022-11-09 | 7.900 | 8.000 | 7.800 | 8.000 | 8.000 | 14,607 |
| 2022-11-08 | 7.900 | 8.060 | 7.900 | 7.920 | 7.920 | 3,107 |
| 2022-11-07 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 716 |
| 2022-11-04 | 8.000 | 8.000 | 7.940 | 8.000 | 8.000 | 2,787 |
| 2022-11-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,756 |
| 2022-11-02 | 8.300 | 8.300 | 7.960 | 8.000 | 8.000 | 931 |
| 2022-11-01 | 8.300 | 8.300 | 8.200 | 8.200 | 8.200 | 150 |
| 2022-10-31 | 8.100 | 8.260 | 8.100 | 8.200 | 8.200 | 530 |
| 2022-10-28 | 8.120 | 8.120 | 8.040 | 8.040 | 8.040 | 3,865 |
| 2022-10-27 | 8.400 | 8.400 | 8.120 | 8.120 | 8.120 | 6,948 |
| 2022-10-26 | 8.240 | 8.380 | 8.240 | 8.240 | 8.240 | 101 |
| 2022-10-25 | 8.400 | 8.400 | 8.240 | 8.240 | 8.240 | 1,555 |
| 2022-10-24 | 8.100 | 8.400 | 8.100 | 8.300 | 8.300 | 2,964 |
| 2022-10-21 | 8.000 | 8.400 | 8.000 | 8.100 | 8.100 | 6,774 |
| 2022-10-20 | 8.000 | 8.100 | 7.900 | 7.900 | 7.900 | 1,879 |
| 2022-10-19 | 8.260 | 8.500 | 8.000 | 8.100 | 8.100 | 2,365 |
| 2022-10-18 | 8.400 | 8.400 | 8.260 | 8.300 | 8.300 | 505 |
| 2022-10-17 | 8.500 | 8.500 | 8.380 | 8.380 | 8.380 | 1,298 |
| 2022-10-14 | 8.260 | 8.700 | 8.200 | 8.600 | 8.600 | 14,247 |
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.