Holaluz-Clidom S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 15,768 |
| 2025-11-06 | 1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 5,838 |
| 2025-11-05 | 0.990 | 1.010 | 0.990 | 1.000 | 1.000 | 11,102 |
| 2025-11-04 | 1.080 | 1.080 | 1.000 | 1.020 | 1.020 | 61,721 |
| 2025-11-03 | 1.080 | 1.085 | 1.050 | 1.070 | 1.070 | 27,214 |
| 2025-10-31 | 1.090 | 1.130 | 1.080 | 1.080 | 1.080 | 25,411 |
| 2025-10-30 | 1.170 | 1.170 | 1.080 | 1.080 | 1.080 | 122,244 |
| 2025-10-29 | 1.200 | 1.200 | 1.140 | 1.180 | 1.180 | 47,882 |
| 2025-10-28 | 1.140 | 1.230 | 1.115 | 1.200 | 1.200 | 89,476 |
| 2025-10-27 | 1.120 | 1.140 | 1.115 | 1.120 | 1.120 | 20,070 |
| 2025-10-24 | 1.120 | 1.130 | 1.105 | 1.120 | 1.120 | 8,480 |
| 2025-10-23 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 8,045 |
| 2025-10-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 3,211 |
| 2025-10-21 | 1.140 | 1.140 | 1.130 | 1.140 | 1.140 | 3,854 |
| 2025-10-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 554 |
| 2025-10-17 | 1.150 | 1.150 | 1.135 | 1.140 | 1.140 | 4,605 |
| 2025-10-16 | 1.160 | 1.180 | 1.150 | 1.150 | 1.150 | 5,613 |
| 2025-10-15 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 5,386 |
| 2025-10-14 | 1.180 | 1.180 | 1.150 | 1.175 | 1.175 | 5,850 |
| 2025-10-13 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 1,423 |
| 2025-10-10 | 1.155 | 1.160 | 1.150 | 1.160 | 1.160 | 1,841 |
| 2025-10-09 | 1.150 | 1.160 | 1.150 | 1.150 | 1.150 | 4,902 |
| 2025-10-08 | 1.185 | 1.190 | 1.150 | 1.170 | 1.170 | 5,803 |
| 2025-10-07 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 3,447 |
| 2025-10-06 | 1.165 | 1.170 | 1.165 | 1.170 | 1.170 | 2,391 |
| 2025-10-03 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 8,003 |
| 2025-10-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 500 |
| 2025-10-01 | 1.185 | 1.190 | 1.140 | 1.190 | 1.190 | 26,475 |
| 2025-09-30 | 1.190 | 1.190 | 1.170 | 1.185 | 1.185 | 3,864 |
| 2025-09-29 | 1.205 | 1.205 | 1.190 | 1.190 | 1.190 | 1,312 |
| 2025-09-26 | 1.195 | 1.195 | 1.190 | 1.190 | 1.190 | 1,284 |
| 2025-09-25 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 8,261 |
| 2025-09-24 | 1.175 | 1.180 | 1.170 | 1.170 | 1.170 | 14,803 |
| 2025-09-23 | 1.205 | 1.205 | 1.175 | 1.180 | 1.180 | 11,694 |
| 2025-09-22 | 1.185 | 1.225 | 1.185 | 1.210 | 1.210 | 7,700 |
| 2025-09-19 | 1.225 | 1.225 | 1.190 | 1.195 | 1.195 | 9,127 |
| 2025-09-18 | 1.190 | 1.225 | 1.190 | 1.225 | 1.225 | 12,027 |
| 2025-09-17 | 1.190 | 1.225 | 1.185 | 1.225 | 1.225 | 21,633 |
| 2025-09-16 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 6,451 |
| 2025-09-15 | 1.190 | 1.195 | 1.190 | 1.195 | 1.195 | 16,344 |
| 2025-09-12 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 6,725 |
| 2025-09-11 | 1.230 | 1.230 | 1.170 | 1.210 | 1.210 | 33,012 |
| 2025-09-10 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 2,995 |
| 2025-09-09 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 5,549 |
| 2025-09-08 | 1.200 | 1.220 | 1.200 | 1.205 | 1.205 | 6,740 |
| 2025-09-05 | 1.210 | 1.225 | 1.210 | 1.210 | 1.210 | 6,987 |
| 2025-09-04 | 1.230 | 1.250 | 1.210 | 1.210 | 1.210 | 9,348 |
| 2025-09-03 | 1.230 | 1.240 | 1.220 | 1.220 | 1.220 | 6,562 |
| 2025-09-02 | 1.240 | 1.240 | 1.210 | 1.225 | 1.225 | 4,837 |
| 2025-09-01 | 1.220 | 1.235 | 1.210 | 1.235 | 1.235 | 11,118 |
| 2025-08-29 | 1.255 | 1.255 | 1.220 | 1.220 | 1.220 | 1,936 |
| 2025-08-28 | 1.220 | 1.225 | 1.220 | 1.225 | 1.225 | 1,615 |
| 2025-08-27 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 654 |
| 2025-08-26 | 1.255 | 1.255 | 1.220 | 1.225 | 1.225 | 6,965 |
| 2025-08-25 | 1.250 | 1.260 | 1.225 | 1.250 | 1.250 | 16,250 |
| 2025-08-22 | 1.255 | 1.260 | 1.225 | 1.255 | 1.255 | 2,247 |
| 2025-08-21 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 750 |
| 2025-08-20 | 1.250 | 1.260 | 1.220 | 1.255 | 1.255 | 5,390 |
| 2025-08-19 | 1.210 | 1.240 | 1.210 | 1.230 | 1.230 | 2,506 |
| 2025-08-18 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 4,096 |
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.