Holaluz-Clidom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.230	1.230	1.205	1.230	1.230	5,334
2025-08-14	1.240	1.240	1.210	1.230	1.230	7,700
2025-08-13	1.240	1.240	1.235	1.240	1.240	14,501
2025-08-12	1.200	1.240	1.200	1.240	1.240	11,342
2025-08-11	1.240	1.240	1.215	1.215	1.215	900
2025-08-08	1.215	1.230	1.210	1.220	1.220	5,274
2025-08-07	1.260	1.260	1.215	1.230	1.230	5,796
2025-08-06	1.200	1.240	1.200	1.230	1.230	4,465
2025-08-05	1.210	1.235	1.210	1.230	1.230	2,683
2025-08-04	1.250	1.250	1.190	1.205	1.205	40,638
2025-08-01	1.255	1.265	1.200	1.230	1.230	27,818
2025-07-31	1.280	1.280	1.260	1.260	1.260	4,659
2025-07-30	1.350	1.350	1.260	1.305	1.305	39,757
2025-07-29	1.330	1.365	1.330	1.350	1.350	3,858
2025-07-28	1.300	1.425	1.300	1.330	1.330	83,988
2025-07-25	1.270	1.295	1.250	1.260	1.260	18,908
2025-07-24	1.270	1.320	1.250	1.300	1.300	52,966
2025-07-23	1.250	1.250	1.200	1.200	1.200	4,475
2025-07-22	1.225	1.260	1.220	1.250	1.250	5,375
2025-07-21	1.200	1.270	1.200	1.220	1.220	11,474
2025-07-18	1.240	1.255	1.200	1.200	1.200	12,204
2025-07-17	1.230	1.235	1.230	1.230	1.230	4,465
2025-07-16	1.280	1.280	1.245	1.245	1.245	955
2025-07-15	1.245	1.255	1.245	1.250	1.250	5,263
2025-07-14	1.225	1.255	1.220	1.255	1.255	5,217
2025-07-11	1.225	1.260	1.225	1.255	1.255	2,795
2025-07-10	1.240	1.260	1.220	1.230	1.230	3,260
2025-07-09	1.260	1.260	1.200	1.250	1.250	15,112
2025-07-08	1.300	1.300	1.260	1.260	1.260	5,697
2025-07-07	1.315	1.315	1.310	1.310	1.310	1,000
2025-07-04	1.310	1.310	1.310	1.310	1.310	500
2025-07-03	1.320	1.320	1.295	1.320	1.320	627
2025-07-02	1.300	1.320	1.290	1.300	1.300	9,248
2025-07-01	1.270	1.300	1.270	1.295	1.295	6,489
2025-06-30	1.270	1.300	1.270	1.280	1.280	5,021
2025-06-27	1.315	1.330	1.255	1.270	1.270	25,844
2025-06-26	1.330	1.345	1.275	1.275	1.275	11,552
2025-06-25	1.280	1.320	1.280	1.300	1.300	15,444
2025-06-24	1.290	1.300	1.270	1.270	1.270	6,623
2025-06-23	1.260	1.270	1.260	1.270	1.270	4,973
2025-06-20	1.245	1.290	1.245	1.260	1.260	1,077
2025-06-19	1.200	1.280	1.200	1.260	1.260	10,674
2025-06-18	1.220	1.220	1.200	1.200	1.200	3,130
2025-06-17	1.260	1.260	1.210	1.210	1.210	12,350
2025-06-16	1.260	1.265	1.210	1.260	1.260	40,847
2025-06-13	1.280	1.280	1.260	1.260	1.260	10,120
2025-06-12	1.280	1.285	1.280	1.280	1.280	7,500
2025-06-11	1.270	1.285	1.270	1.280	1.280	6,605
2025-06-10	1.300	1.305	1.260	1.270	1.270	17,532
2025-06-09	1.250	1.305	1.250	1.255	1.255	6,752
2025-06-06	1.300	1.340	1.285	1.285	1.285	42,477
2025-06-05	1.360	1.360	1.315	1.315	1.315	19,132
2025-06-04	1.440	1.440	1.360	1.360	1.360	14,736
2025-06-03	1.390	1.500	1.380	1.440	1.440	97,834
2025-06-02	1.280	1.355	1.280	1.315	1.315	17,919
2025-05-30	1.380	1.380	1.300	1.320	1.320	15,035
2025-05-29	1.320	1.380	1.260	1.380	1.380	54,653
2025-05-28	1.235	1.350	1.235	1.295	1.295	31,526
2025-05-27	1.310	1.450	1.260	1.260	1.260	132,371
2025-05-26	1.240	1.300	1.230	1.300	1.300	28,213

← NewerPage 6 of 22 · 1,275 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.