Holaluz-Clidom S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.400 | 1.445 | 1.335 | 1.350 | 1.350 | 31,819 |
| 2025-02-24 | 1.350 | 1.455 | 1.350 | 1.380 | 1.380 | 45,643 |
| 2025-02-21 | 1.340 | 1.360 | 1.260 | 1.300 | 1.300 | 24,031 |
| 2025-02-20 | 1.320 | 1.340 | 1.305 | 1.310 | 1.310 | 16,481 |
| 2025-02-19 | 1.340 | 1.395 | 1.265 | 1.340 | 1.340 | 68,850 |
| 2025-02-18 | 1.215 | 1.340 | 1.215 | 1.325 | 1.325 | 100,189 |
| 2025-02-17 | 1.220 | 1.250 | 1.205 | 1.230 | 1.230 | 18,650 |
| 2025-02-14 | 1.205 | 1.255 | 1.205 | 1.255 | 1.255 | 10,709 |
| 2025-02-13 | 1.225 | 1.225 | 1.205 | 1.205 | 1.205 | 15,409 |
| 2025-02-12 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 6,420 |
| 2025-02-11 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 30,000 |
| 2025-02-10 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 1,382 |
| 2025-02-07 | 1.295 | 1.295 | 1.215 | 1.220 | 1.220 | 16,852 |
| 2025-02-06 | 1.235 | 1.280 | 1.235 | 1.280 | 1.280 | 8,771 |
| 2025-02-05 | 1.285 | 1.285 | 1.245 | 1.245 | 1.245 | 3,505 |
| 2025-02-04 | 1.225 | 1.275 | 1.225 | 1.270 | 1.270 | 10,622 |
| 2025-02-03 | 1.245 | 1.245 | 1.230 | 1.230 | 1.230 | 1,478 |
| 2025-01-31 | 1.250 | 1.270 | 1.250 | 1.250 | 1.250 | 7,166 |
| 2025-01-30 | 1.290 | 1.290 | 1.220 | 1.270 | 1.270 | 24,369 |
| 2025-01-29 | 1.370 | 1.370 | 1.250 | 1.275 | 1.275 | 83,582 |
| 2025-01-28 | 1.360 | 1.390 | 1.355 | 1.390 | 1.390 | 7,380 |
| 2025-01-27 | 1.375 | 1.385 | 1.350 | 1.360 | 1.360 | 15,814 |
| 2025-01-24 | 1.375 | 1.470 | 1.360 | 1.400 | 1.400 | 25,947 |
| 2025-01-23 | 1.385 | 1.465 | 1.385 | 1.385 | 1.385 | 36,033 |
| 2025-01-22 | 1.350 | 1.490 | 1.340 | 1.405 | 1.405 | 119,677 |
| 2025-01-21 | 1.330 | 1.430 | 1.310 | 1.365 | 1.365 | 37,596 |
| 2025-01-20 | 1.360 | 1.365 | 1.310 | 1.330 | 1.330 | 32,095 |
| 2025-01-17 | 1.270 | 1.450 | 1.200 | 1.365 | 1.365 | 126,065 |
| 2025-01-16 | 1.200 | 1.265 | 1.185 | 1.260 | 1.260 | 15,518 |
| 2025-01-15 | 1.200 | 1.200 | 1.190 | 1.195 | 1.195 | 3,022 |
| 2025-01-14 | 1.230 | 1.230 | 1.185 | 1.190 | 1.190 | 8,540 |
| 2025-01-13 | 1.210 | 1.220 | 1.210 | 1.210 | 1.210 | 11,714 |
| 2025-01-10 | 1.280 | 1.280 | 1.220 | 1.260 | 1.260 | 10,351 |
| 2025-01-09 | 1.200 | 1.240 | 1.185 | 1.220 | 1.220 | 18,782 |
| 2025-01-08 | 1.180 | 1.190 | 1.180 | 1.185 | 1.185 | 18,348 |
| 2025-01-07 | 1.230 | 1.260 | 1.225 | 1.225 | 1.225 | 6,657 |
| 2025-01-06 | 1.260 | 1.290 | 1.205 | 1.230 | 1.230 | 22,442 |
| 2025-01-03 | 1.360 | 1.360 | 1.230 | 1.260 | 1.260 | 58,118 |
| 2025-01-02 | 1.160 | 1.285 | 1.160 | 1.285 | 1.285 | 65,553 |
| 2024-12-31 | 1.130 | 1.150 | 1.080 | 1.080 | 1.080 | 50,896 |
| 2024-12-30 | 1.150 | 1.205 | 1.100 | 1.150 | 1.150 | 41,056 |
| 2024-12-27 | 1.170 | 1.190 | 1.150 | 1.150 | 1.150 | 32,436 |
| 2024-12-24 | 1.220 | 1.255 | 1.150 | 1.150 | 1.150 | 20,582 |
| 2024-12-23 | 1.200 | 1.260 | 1.200 | 1.210 | 1.210 | 46,319 |
| 2024-12-20 | 1.320 | 1.365 | 1.220 | 1.260 | 1.260 | 85,494 |
| 2024-12-19 | 1.420 | 1.480 | 1.320 | 1.365 | 1.365 | 51,423 |
| 2024-12-18 | 1.410 | 1.550 | 1.410 | 1.450 | 1.450 | 100,234 |
| 2024-12-17 | 1.425 | 1.470 | 1.375 | 1.385 | 1.385 | 13,778 |
| 2024-12-16 | 1.460 | 1.500 | 1.420 | 1.420 | 1.420 | 17,947 |
| 2024-12-13 | 1.530 | 1.545 | 1.425 | 1.485 | 1.485 | 44,704 |
| 2024-12-12 | 1.400 | 1.540 | 1.370 | 1.530 | 1.530 | 70,370 |
| 2024-12-11 | 1.375 | 1.410 | 1.335 | 1.400 | 1.400 | 19,103 |
| 2024-12-10 | 1.400 | 1.400 | 1.370 | 1.375 | 1.375 | 5,694 |
| 2024-12-09 | 1.430 | 1.435 | 1.400 | 1.400 | 1.400 | 10,715 |
| 2024-12-06 | 1.450 | 1.450 | 1.375 | 1.425 | 1.425 | 7,234 |
| 2024-12-05 | 1.350 | 1.420 | 1.350 | 1.420 | 1.420 | 18,030 |
| 2024-12-04 | 1.365 | 1.395 | 1.340 | 1.350 | 1.350 | 13,864 |
| 2024-12-03 | 1.400 | 1.470 | 1.330 | 1.355 | 1.355 | 46,705 |
| 2024-12-02 | 1.530 | 1.530 | 1.420 | 1.430 | 1.430 | 58,374 |
| 2024-11-29 | 1.550 | 1.570 | 1.500 | 1.540 | 1.540 | 110,342 |
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.