Holaluz-Clidom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.826	0.826	0.826	0.826	0.826	0
2026-07-24	0.826	0.826	0.826	0.826	0.826	0
2026-07-23	0.826	0.826	0.826	0.826	0.826	0
2026-07-22	0.826	0.826	0.826	0.826	0.826	0
2026-07-21	0.826	0.826	0.826	0.826	0.826	240
2026-07-20	0.826	0.826	0.826	0.826	0.826	240
2026-07-17	0.820	0.826	0.820	0.826	0.826	240
2026-07-16	0.826	0.826	0.826	0.826	0.826	229
2026-07-15	0.850	0.850	0.820	0.826	0.826	4,037
2026-07-14	0.850	0.850	0.840	0.840	0.840	195
2026-07-13	0.840	0.840	0.840	0.840	0.840	1,500
2026-07-10	0.850	0.850	0.820	0.840	0.840	770
2026-07-09	0.840	0.850	0.840	0.840	0.840	1,100
2026-07-08	0.820	0.850	0.820	0.840	0.840	155
2026-07-07	0.820	0.850	0.820	0.840	0.840	114
2026-07-06	0.786	0.840	0.786	0.840	0.840	15,308
2026-07-03	0.800	0.800	0.800	0.800	0.800	168
2026-07-02	0.772	0.800	0.772	0.800	0.800	2,000
2026-07-01	0.770	0.820	0.750	0.770	0.770	16,350
2026-06-30	0.790	0.790	0.770	0.770	0.770	2,200
2026-06-29	0.772	0.800	0.760	0.800	0.800	4,232
2026-06-26	0.760	0.790	0.760	0.790	0.790	521
2026-06-25	0.780	0.780	0.780	0.780	0.780	120
2026-06-24	0.780	0.780	0.780	0.780	0.780	5,606
2026-06-23	0.760	0.780	0.760	0.780	0.780	5,606
2026-06-22	0.780	0.800	0.760	0.780	0.780	11,490
2026-06-19	0.780	0.812	0.780	0.780	0.780	1,728
2026-06-18	0.810	0.810	0.800	0.810	0.810	680
2026-06-17	0.810	0.810	0.810	0.810	0.810	259
2026-06-16	0.810	0.810	0.810	0.810	0.810	558
2026-06-15	0.780	0.810	0.780	0.780	0.780	1,224
2026-06-12	0.810	0.810	0.810	0.810	0.810	791
2026-06-11	0.780	0.810	0.780	0.810	0.810	5,500
2026-06-10	0.760	0.790	0.750	0.790	0.790	5,870
2026-06-09	0.780	0.780	0.780	0.780	0.780	4,625
2026-06-08	0.820	0.820	0.760	0.780	0.780	33,026
2026-06-05	0.840	0.840	0.820	0.830	0.830	2,220
2026-06-04	0.840	0.840	0.830	0.840	0.840	3,108
2026-06-03	0.840	0.850	0.840	0.850	0.850	3,009
2026-06-02	0.844	0.854	0.840	0.840	0.840	2,250
2026-06-01	0.840	0.844	0.840	0.844	0.844	514
2026-05-29	0.822	0.842	0.822	0.840	0.840	7,820
2026-05-28	0.822	0.822	0.822	0.822	0.822	1,615
2026-05-27	0.822	0.822	0.822	0.822	0.822	1,615
2026-05-26	0.822	0.822	0.822	0.822	0.822	500
2026-05-25	0.820	0.820	0.820	0.820	0.820	4,000
2026-05-22	0.822	0.822	0.800	0.820	0.820	4,000
2026-05-21	0.822	0.822	0.822	0.822	0.822	1,210
2026-05-20	0.822	0.822	0.822	0.822	0.822	1,210
2026-05-19	0.820	0.820	0.820	0.820	0.820	60
2026-05-18	0.820	0.820	0.820	0.820	0.820	60
2026-05-15	0.800	0.820	0.800	0.820	0.820	733
2026-05-14	0.800	0.820	0.800	0.810	0.810	3,150
2026-05-13	0.810	0.810	0.792	0.800	0.800	14,120
2026-05-12	0.810	0.810	0.810	0.810	0.810	500
2026-05-11	0.810	0.830	0.800	0.810	0.810	9,800
2026-05-08	0.830	0.850	0.790	0.830	0.830	7,600
2026-05-07	0.850	0.850	0.820	0.820	0.820	3,940
2026-05-06	0.840	0.880	0.820	0.850	0.850	9,849
2026-05-05	0.860	0.890	0.850	0.850	0.850	6,800

← NewerPage 2 of 22 · 1,273 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.