Holaluz-Clidom S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.180 | 1.310 | 1.180 | 1.270 | 1.270 | 76,964 |
| 2025-05-22 | 1.200 | 1.235 | 1.180 | 1.180 | 1.180 | 8,814 |
| 2025-05-21 | 1.190 | 1.245 | 1.170 | 1.200 | 1.200 | 28,603 |
| 2025-05-20 | 1.230 | 1.240 | 1.210 | 1.220 | 1.220 | 11,052 |
| 2025-05-19 | 1.170 | 1.240 | 1.170 | 1.230 | 1.230 | 20,022 |
| 2025-05-16 | 1.170 | 1.200 | 1.160 | 1.200 | 1.200 | 7,668 |
| 2025-05-15 | 1.210 | 1.210 | 1.170 | 1.170 | 1.170 | 3,836 |
| 2025-05-14 | 1.210 | 1.210 | 1.175 | 1.210 | 1.210 | 1,850 |
| 2025-05-13 | 1.190 | 1.205 | 1.190 | 1.205 | 1.205 | 2,000 |
| 2025-05-12 | 1.165 | 1.180 | 1.165 | 1.180 | 1.180 | 1,600 |
| 2025-05-09 | 1.230 | 1.230 | 1.160 | 1.160 | 1.160 | 9,222 |
| 2025-05-08 | 1.210 | 1.230 | 1.185 | 1.230 | 1.230 | 2,582 |
| 2025-05-07 | 1.190 | 1.255 | 1.120 | 1.215 | 1.215 | 97,405 |
| 2025-05-06 | 1.205 | 1.240 | 1.185 | 1.185 | 1.185 | 11,218 |
| 2025-05-05 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 5,635 |
| 2025-05-02 | 1.190 | 1.215 | 1.150 | 1.210 | 1.210 | 9,253 |
| 2025-04-30 | 1.245 | 1.245 | 1.150 | 1.185 | 1.185 | 15,931 |
| 2025-04-29 | 1.245 | 1.245 | 1.200 | 1.200 | 1.200 | 9,678 |
| 2025-04-28 | 1.200 | 1.220 | 1.150 | 1.215 | 1.215 | 14,480 |
| 2025-04-25 | 1.235 | 1.235 | 1.200 | 1.200 | 1.200 | 33,548 |
| 2025-04-24 | 1.270 | 1.280 | 1.225 | 1.240 | 1.240 | 7,043 |
| 2025-04-23 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 3,412 |
| 2025-04-22 | 1.220 | 1.250 | 1.210 | 1.250 | 1.250 | 9,443 |
| 2025-04-17 | 1.240 | 1.250 | 1.220 | 1.250 | 1.250 | 10,139 |
| 2025-04-16 | 1.210 | 1.350 | 1.210 | 1.250 | 1.250 | 59,894 |
| 2025-04-15 | 1.195 | 1.285 | 1.195 | 1.200 | 1.200 | 30,751 |
| 2025-04-14 | 1.290 | 1.290 | 1.200 | 1.200 | 1.200 | 13,855 |
| 2025-04-11 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 601 |
| 2025-04-10 | 1.220 | 1.265 | 1.210 | 1.265 | 1.265 | 3,534 |
| 2025-04-09 | 1.215 | 1.240 | 1.150 | 1.200 | 1.200 | 17,414 |
| 2025-04-08 | 1.145 | 1.250 | 1.145 | 1.235 | 1.235 | 13,788 |
| 2025-04-07 | 1.170 | 1.170 | 1.105 | 1.170 | 1.170 | 33,719 |
| 2025-04-04 | 1.250 | 1.300 | 1.170 | 1.195 | 1.195 | 53,646 |
| 2025-04-03 | 1.250 | 1.265 | 1.250 | 1.265 | 1.265 | 800 |
| 2025-04-02 | 1.290 | 1.320 | 1.250 | 1.255 | 1.255 | 51,685 |
| 2025-04-01 | 1.335 | 1.375 | 1.300 | 1.300 | 1.300 | 26,059 |
| 2025-03-31 | 1.365 | 1.400 | 1.350 | 1.350 | 1.350 | 11,309 |
| 2025-03-28 | 1.390 | 1.410 | 1.365 | 1.365 | 1.365 | 10,771 |
| 2025-03-27 | 1.385 | 1.415 | 1.365 | 1.395 | 1.395 | 22,416 |
| 2025-03-26 | 1.370 | 1.420 | 1.340 | 1.415 | 1.415 | 16,986 |
| 2025-03-25 | 1.395 | 1.395 | 1.345 | 1.370 | 1.370 | 12,124 |
| 2025-03-24 | 1.400 | 1.400 | 1.325 | 1.380 | 1.380 | 32,392 |
| 2025-03-21 | 1.400 | 1.415 | 1.315 | 1.390 | 1.390 | 44,212 |
| 2025-03-20 | 1.450 | 1.485 | 1.400 | 1.400 | 1.400 | 26,975 |
| 2025-03-19 | 1.495 | 1.530 | 1.425 | 1.445 | 1.445 | 92,922 |
| 2025-03-18 | 1.475 | 1.525 | 1.420 | 1.450 | 1.450 | 66,686 |
| 2025-03-17 | 1.495 | 1.590 | 1.380 | 1.480 | 1.480 | 111,605 |
| 2025-03-14 | 1.400 | 1.450 | 1.380 | 1.380 | 1.380 | 51,284 |
| 2025-03-13 | 1.490 | 1.490 | 1.380 | 1.380 | 1.380 | 52,451 |
| 2025-03-12 | 1.615 | 1.615 | 1.455 | 1.495 | 1.495 | 87,470 |
| 2025-03-11 | 1.410 | 1.695 | 1.410 | 1.595 | 1.595 | 537,431 |
| 2025-03-10 | 1.350 | 1.380 | 1.300 | 1.310 | 1.310 | 30,844 |
| 2025-03-07 | 1.400 | 1.400 | 1.320 | 1.360 | 1.360 | 30,276 |
| 2025-03-06 | 1.280 | 1.420 | 1.280 | 1.350 | 1.350 | 36,925 |
| 2025-03-05 | 1.270 | 1.335 | 1.260 | 1.280 | 1.280 | 16,533 |
| 2025-03-04 | 1.340 | 1.340 | 1.270 | 1.270 | 1.270 | 6,160 |
| 2025-03-03 | 1.350 | 1.350 | 1.275 | 1.330 | 1.330 | 31,038 |
| 2025-02-28 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 12,059 |
| 2025-02-27 | 1.335 | 1.360 | 1.335 | 1.360 | 1.360 | 14,270 |
| 2025-02-26 | 1.370 | 1.380 | 1.340 | 1.340 | 1.340 | 22,334 |
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.