Holaluz-Clidom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.890	0.920	0.850	0.870	0.870	14,060
2026-04-29	0.900	0.900	0.900	0.900	0.900	1,000
2026-04-28	0.860	0.930	0.860	0.920	0.920	34,320
2026-04-27	0.920	0.966	0.802	0.840	0.840	119,500
2026-04-24	0.860	0.888	0.780	0.878	0.878	26,985
2026-04-23	0.878	0.878	0.878	0.878	0.878	1,000
2026-04-22	0.918	0.918	0.880	0.880	0.880	18,118
2026-04-21	0.870	0.870	0.870	0.870	0.870	500
2026-04-20	0.870	0.870	0.830	0.870	0.870	6,952
2026-04-17	0.828	0.900	0.828	0.850	0.850	41,519
2026-04-16	0.778	0.800	0.778	0.800	0.800	6,064
2026-04-15	0.780	0.780	0.750	0.760	0.760	15,260
2026-04-14	0.740	0.760	0.730	0.760	0.760	9,240
2026-04-13	0.770	0.770	0.750	0.750	0.750	11,022
2026-04-10	0.780	0.780	0.704	0.780	0.780	23,621
2026-04-09	0.780	0.780	0.780	0.780	0.780	1,000
2026-04-08	0.810	0.810	0.780	0.780	0.780	8,792
2026-04-07	0.810	0.810	0.810	0.810	0.810	500
2026-04-02	0.840	0.850	0.822	0.822	0.822	2,490
2026-04-01	0.870	0.870	0.820	0.830	0.830	14,719
2026-03-31	0.850	0.920	0.820	0.874	0.874	57,023
2026-03-30	0.798	0.846	0.798	0.840	0.840	19,590
2026-03-27	0.770	0.798	0.760	0.798	0.798	6,159
2026-03-26	0.742	0.770	0.742	0.770	0.770	3,385
2026-03-25	0.740	0.742	0.740	0.742	0.742	503
2026-03-24	0.720	0.740	0.720	0.740	0.740	1,555
2026-03-23	0.778	0.778	0.704	0.740	0.740	11,134
2026-03-20	0.798	0.798	0.778	0.778	0.778	1,928
2026-03-19	0.780	0.808	0.750	0.770	0.770	7,204
2026-03-18	0.780	0.790	0.780	0.780	0.780	6,423
2026-03-17	0.780	0.780	0.780	0.780	0.780	2,500
2026-03-16	0.780	0.818	0.780	0.780	0.780	2,300
2026-03-13	0.824	0.824	0.780	0.800	0.800	7,000
2026-03-12	0.824	0.824	0.800	0.824	0.824	2,200
2026-03-11	0.810	0.818	0.810	0.818	0.818	19
2026-03-10	0.800	0.818	0.780	0.818	0.818	8,200
2026-03-09	0.782	0.800	0.782	0.800	0.800	3,135
2026-03-06	0.780	0.780	0.780	0.780	0.780	400
2026-03-05	0.760	0.780	0.760	0.780	0.780	4,398
2026-03-04	0.760	0.760	0.760	0.760	0.760	1,080
2026-03-03	0.776	0.776	0.760	0.760	0.760	7,991
2026-03-02	0.770	0.770	0.760	0.760	0.760	9,154
2026-02-27	0.786	0.846	0.780	0.780	0.780	37,869
2026-02-26	0.780	0.790	0.760	0.760	0.760	14,836
2026-02-25	0.800	0.800	0.780	0.790	0.790	213
2026-02-24	0.780	0.790	0.770	0.790	0.790	4,800
2026-02-23	0.798	0.800	0.772	0.780	0.780	8,210
2026-02-20	0.800	0.822	0.754	0.770	0.770	6,271
2026-02-19	0.800	0.806	0.800	0.806	0.806	552
2026-02-18	0.798	0.808	0.770	0.808	0.808	2,141
2026-02-17	0.780	0.808	0.780	0.800	0.800	497
2026-02-16	0.800	0.800	0.800	0.800	0.800	2,000
2026-02-13	0.792	0.808	0.770	0.806	0.806	7,685
2026-02-12	0.796	0.796	0.794	0.794	0.794	5,567
2026-02-11	0.792	0.796	0.770	0.796	0.796	6,100
2026-02-10	0.820	0.820	0.790	0.790	0.790	4,631
2026-02-09	0.820	0.820	0.820	0.820	0.820	2,400
2026-02-06	0.820	0.840	0.820	0.820	0.820	3,920
2026-02-05	0.820	0.860	0.800	0.840	0.840	12,248
2026-02-04	0.860	0.860	0.800	0.840	0.840	15,200

← NewerPage 3 of 5 · 254 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.