Holaluz-Clidom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	8.120	8.260	8.120	8.200	8.200	4,950
2022-10-12	8.200	8.200	8.060	8.100	8.100	1,854
2022-10-11	8.500	8.500	8.140	8.200	8.200	5,022
2022-10-10	8.760	8.760	8.480	8.600	8.600	4,101
2022-10-07	9.000	9.100	8.760	9.100	9.100	1,584
2022-10-06	9.220	9.220	9.100	9.100	9.100	1,410
2022-10-05	9.220	9.220	9.220	9.220	9.220	10
2022-10-04	9.220	9.340	9.220	9.220	9.220	1,203
2022-10-03	9.660	9.660	8.920	9.400	9.400	3,115
2022-09-30	9.500	9.800	9.200	9.400	9.400	7,743
2022-09-29	9.700	9.800	9.100	9.300	9.300	5,418
2022-09-28	10.200	10.200	9.700	10.000	10.000	2,051
2022-09-27	9.500	10.000	9.500	10.000	10.000	2,769
2022-09-26	9.400	9.500	9.300	9.500	9.500	1,111
2022-09-23	9.700	9.700	9.460	9.500	9.500	2,058
2022-09-22	9.860	9.860	9.800	9.860	9.860	1,330
2022-09-21	10.000	10.200	9.900	10.200	10.200	323
2022-09-20	10.000	10.200	9.900	10.200	10.200	466
2022-09-19	10.000	10.200	10.000	10.200	10.200	64
2022-09-16	10.200	10.200	10.100	10.200	10.200	2,496
2022-09-15	10.400	10.400	10.400	10.400	10.400	3,175
2022-09-14	10.200	10.400	10.100	10.400	10.400	160
2022-09-13	10.700	10.700	9.920	10.400	10.400	3,672
2022-09-12	10.400	10.650	10.400	10.650	10.650	3,898
2022-09-09	10.100	10.600	10.100	10.600	10.600	48,543
2022-09-08	10.350	10.400	10.000	10.250	10.250	6,261
2022-09-07	10.250	10.400	10.100	10.150	10.150	11,384
2022-09-06	10.500	10.500	10.250	10.300	10.300	2,276
2022-09-05	10.600	10.600	10.300	10.350	10.350	1,080
2022-09-01	10.800	10.800	10.600	10.650	10.650	2,858
2022-08-31	11.000	11.000	10.800	11.000	11.000	2,930
2022-08-30	10.800	11.100	10.700	11.000	11.000	1,664
2022-08-29	10.950	11.100	10.900	10.950	10.950	2,030
2022-08-26	11.100	11.100	10.550	11.000	11.000	2,050
2022-08-25	11.000	11.100	10.700	11.000	11.000	2,830
2022-08-24	10.650	10.950	10.600	10.900	10.900	10,129
2022-08-23	10.200	10.650	10.200	10.600	10.600	3,133
2022-08-22	10.200	10.400	10.200	10.300	10.300	2,221
2022-08-19	9.920	10.300	9.920	10.200	10.200	3,544
2022-08-18	9.860	9.980	9.840	9.980	9.980	1,400
2022-08-17	9.900	9.980	9.840	9.900	9.900	1,349
2022-08-16	9.880	9.920	9.880	9.920	9.920	4,466
2022-08-15	9.880	9.880	9.880	9.880	9.880	24
2022-08-12	9.800	9.880	9.800	9.880	9.880	1,182
2022-08-11	9.560	9.700	9.520	9.700	9.700	2,795
2022-08-10	9.600	9.600	9.520	9.520	9.520	496
2022-08-09	9.460	9.560	9.460	9.520	9.520	633
2022-08-08	9.600	9.600	9.400	9.400	9.400	2,371
2022-08-05	9.600	9.600	9.580	9.600	9.600	530
2022-08-04	9.200	9.620	9.200	9.580	9.580	2,577
2022-08-03	9.200	9.200	9.100	9.200	9.200	275
2022-08-02	9.200	9.200	9.100	9.200	9.200	1,014
2022-08-01	9.240	9.340	9.100	9.300	9.300	11,960
2022-07-29	9.000	9.240	8.920	9.100	9.100	67,974
2022-07-28	9.280	9.400	8.920	9.000	9.000	1,286
2022-07-27	9.160	9.300	9.100	9.200	9.200	2,120
2022-07-26	9.100	9.160	9.000	9.160	9.160	1,199
2022-07-25	9.380	9.380	8.920	9.100	9.100	17,303
2022-07-22	9.880	9.880	9.040	9.200	9.200	9,930
2022-07-21	9.900	9.900	9.700	9.760	9.760	440

← NewerPage 18 of 22 · 1,272 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.