Holaluz-Clidom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.860	0.860	0.800	0.840	0.840	15,200
2026-02-03	0.896	0.896	0.870	0.870	0.870	1,958
2026-02-02	0.870	0.884	0.870	0.870	0.870	2,164
2026-01-30	0.890	0.902	0.870	0.870	0.870	9,950
2026-01-29	0.912	0.920	0.870	0.920	0.920	14,577
2026-01-28	0.930	0.930	0.910	0.910	0.910	2,820
2026-01-27	0.924	0.940	0.900	0.940	0.940	10,306
2026-01-26	0.920	0.920	0.920	0.920	0.920	594
2026-01-23	0.930	0.940	0.930	0.940	0.940	2,742
2026-01-22	0.940	0.952	0.940	0.952	0.952	2,300
2026-01-21	0.964	0.964	0.910	0.944	0.944	29,940
2026-01-20	0.938	0.964	0.922	0.964	0.964	3,625
2026-01-19	0.944	0.946	0.920	0.942	0.942	6,627
2026-01-16	0.940	0.968	0.912	0.968	0.968	6,944
2026-01-15	0.972	0.972	0.950	0.972	0.972	16,320
2026-01-14	0.948	0.948	0.900	0.932	0.932	8,875
2026-01-13	0.940	0.948	0.924	0.948	0.948	8,092
2026-01-12	0.910	0.950	0.896	0.940	0.940	10,904
2026-01-09	1.030	1.030	0.920	0.932	0.932	52,630
2026-01-08	0.850	1.000	0.838	1.000	1.000	173,493
2026-01-07	0.770	0.776	0.756	0.776	0.776	3,962
2026-01-06	0.740	0.790	0.740	0.768	0.768	28,256
2026-01-05	0.730	0.730	0.708	0.730	0.730	18,612
2026-01-02	0.706	0.726	0.706	0.726	0.726	19,886
2025-12-31	0.720	0.720	0.700	0.708	0.708	51,329
2025-12-30	0.750	0.750	0.728	0.728	0.728	16,996
2025-12-29	0.750	0.760	0.748	0.748	0.748	24,315
2025-12-24	0.780	0.782	0.760	0.766	0.766	1,774
2025-12-23	0.752	0.752	0.752	0.752	0.752	1,746
2025-12-22	0.780	0.782	0.750	0.762	0.762	3,667
2025-12-19	0.760	0.800	0.748	0.780	0.780	6,797
2025-12-18	0.776	0.776	0.762	0.776	0.776	5,377
2025-12-17	0.730	0.770	0.730	0.760	0.760	8,147
2025-12-16	0.722	0.756	0.722	0.754	0.754	8,746
2025-12-15	0.780	0.780	0.738	0.740	0.740	20,212
2025-12-12	0.790	0.798	0.780	0.780	0.780	2,231
2025-12-11	0.800	0.800	0.740	0.798	0.798	48,330
2025-12-10	0.810	0.810	0.800	0.810	0.810	1,056
2025-12-09	0.840	0.840	0.800	0.810	0.810	7,746
2025-12-08	0.840	0.840	0.840	0.840	0.840	841
2025-12-05	0.860	0.870	0.860	0.860	0.860	13,414
2025-12-04	0.840	0.874	0.800	0.874	0.874	34,794
2025-12-03	0.820	0.840	0.820	0.840	0.840	10,692
2025-12-02	0.836	0.836	0.830	0.830	0.830	6,584
2025-12-01	0.840	0.876	0.832	0.860	0.860	14,968
2025-11-28	0.834	0.906	0.834	0.870	0.870	35,692
2025-11-27	0.848	0.848	0.830	0.840	0.840	6,197
2025-11-26	0.820	0.856	0.810	0.830	0.830	36,070
2025-11-25	0.890	0.934	0.804	0.806	0.806	108,117
2025-11-24	0.900	0.910	0.900	0.900	0.900	13,333
2025-11-21	0.920	0.920	0.900	0.910	0.910	4,560
2025-11-20	0.940	0.940	0.930	0.940	0.940	681
2025-11-19	0.980	0.980	0.940	0.940	0.940	3,892
2025-11-18	0.950	0.980	0.900	0.980	0.980	22,361
2025-11-17	0.960	0.970	0.950	0.970	0.970	11,460
2025-11-14	1.000	1.000	0.970	0.970	0.970	13,243
2025-11-13	1.030	1.030	0.980	1.000	1.000	11,334
2025-11-12	1.030	1.030	1.025	1.025	1.025	2,144
2025-11-11	1.030	1.050	1.030	1.030	1.030	7,877
2025-11-10	0.960	1.040	0.950	1.040	1.040	16,969

← NewerPage 4 of 5 · 255 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.