Holaluz-Clidom S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.560 | 1.560 | 1.490 | 1.535 | 1.535 | 41,187 |
| 2024-11-27 | 1.495 | 1.560 | 1.475 | 1.560 | 1.560 | 81,271 |
| 2024-11-26 | 1.445 | 1.485 | 1.395 | 1.485 | 1.485 | 34,417 |
| 2024-11-25 | 1.395 | 1.460 | 1.365 | 1.395 | 1.395 | 14,641 |
| 2024-11-22 | 1.400 | 1.475 | 1.340 | 1.390 | 1.390 | 84,139 |
| 2024-11-21 | 1.320 | 1.320 | 1.270 | 1.280 | 1.280 | 14,848 |
| 2024-11-20 | 1.310 | 1.350 | 1.270 | 1.300 | 1.300 | 15,154 |
| 2024-11-19 | 1.390 | 1.440 | 1.270 | 1.300 | 1.300 | 60,118 |
| 2024-11-18 | 1.350 | 1.535 | 1.350 | 1.385 | 1.385 | 77,011 |
| 2024-11-15 | 1.320 | 1.370 | 1.320 | 1.330 | 1.330 | 4,731 |
| 2024-11-14 | 1.380 | 1.430 | 1.310 | 1.360 | 1.360 | 19,046 |
| 2024-11-13 | 1.340 | 1.540 | 1.340 | 1.370 | 1.370 | 107,609 |
| 2024-11-12 | 1.390 | 1.395 | 1.325 | 1.330 | 1.330 | 25,803 |
| 2024-11-11 | 1.440 | 1.440 | 1.350 | 1.390 | 1.390 | 33,897 |
| 2024-11-08 | 1.380 | 1.585 | 1.380 | 1.475 | 1.475 | 62,492 |
| 2024-11-07 | 1.370 | 1.410 | 1.330 | 1.385 | 1.385 | 16,118 |
| 2024-11-06 | 1.505 | 1.520 | 1.330 | 1.400 | 1.400 | 79,022 |
| 2024-11-05 | 1.630 | 1.630 | 1.375 | 1.530 | 1.530 | 218,458 |
| 2024-11-04 | 1.520 | 1.700 | 1.510 | 1.625 | 1.625 | 319,078 |
| 2024-11-01 | 1.060 | 1.300 | 1.060 | 1.200 | 1.200 | 318,857 |
| 2024-10-31 | 1.035 | 1.100 | 1.035 | 1.040 | 1.040 | 4,041 |
| 2024-10-30 | 1.070 | 1.070 | 1.035 | 1.050 | 1.050 | 4,107 |
| 2024-10-29 | 1.050 | 1.070 | 1.000 | 1.070 | 1.070 | 13,655 |
| 2024-10-28 | 1.170 | 1.200 | 1.000 | 1.060 | 1.060 | 77,289 |
| 2024-10-25 | 1.020 | 1.250 | 1.020 | 1.130 | 1.130 | 79,736 |
| 2024-10-24 | 1.005 | 1.045 | 1.000 | 1.040 | 1.040 | 10,449 |
| 2024-10-23 | 1.070 | 1.070 | 1.020 | 1.020 | 1.020 | 300 |
| 2024-10-22 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 6,127 |
| 2024-10-21 | 1.025 | 1.105 | 1.025 | 1.050 | 1.050 | 5,974 |
| 2024-10-18 | 1.080 | 1.085 | 0.920 | 1.065 | 1.065 | 95,249 |
| 2024-10-17 | 1.125 | 1.130 | 1.065 | 1.115 | 1.115 | 63,898 |
| 2024-10-16 | 1.160 | 1.170 | 1.100 | 1.150 | 1.150 | 58,879 |
| 2024-10-15 | 1.225 | 1.280 | 1.180 | 1.180 | 1.180 | 45,255 |
| 2024-10-14 | 1.295 | 1.315 | 1.205 | 1.215 | 1.215 | 52,456 |
| 2024-10-11 | 1.255 | 1.310 | 1.255 | 1.285 | 1.285 | 8,110 |
| 2024-10-10 | 1.260 | 1.320 | 1.220 | 1.225 | 1.225 | 28,550 |
| 2024-10-09 | 1.345 | 1.375 | 1.245 | 1.260 | 1.260 | 113,910 |
| 2024-10-08 | 1.280 | 1.500 | 1.275 | 1.290 | 1.290 | 339,007 |
| 2024-10-07 | 1.150 | 1.480 | 1.120 | 1.300 | 1.300 | 479,000 |
| 2024-10-04 | 1.040 | 1.185 | 1.040 | 1.060 | 1.060 | 106,069 |
| 2024-10-03 | 0.860 | 1.145 | 0.860 | 1.055 | 1.055 | 150,423 |
| 2024-10-02 | 0.946 | 0.946 | 0.810 | 0.874 | 0.874 | 74,237 |
| 2024-10-01 | 1.000 | 1.050 | 0.940 | 0.940 | 0.940 | 20,798 |
| 2024-09-30 | 1.045 | 1.045 | 0.960 | 0.960 | 0.960 | 29,302 |
| 2024-09-27 | 1.045 | 1.090 | 1.035 | 1.035 | 1.035 | 25,758 |
| 2024-09-26 | 1.065 | 1.065 | 1.060 | 1.060 | 1.060 | 11,771 |
| 2024-09-25 | 1.060 | 1.070 | 1.060 | 1.060 | 1.060 | 2,941 |
| 2024-09-24 | 1.080 | 1.100 | 1.060 | 1.060 | 1.060 | 11,500 |
| 2024-09-23 | 1.080 | 1.110 | 1.060 | 1.090 | 1.090 | 10,562 |
| 2024-09-20 | 1.105 | 1.120 | 1.085 | 1.085 | 1.085 | 11,396 |
| 2024-09-19 | 1.115 | 1.130 | 1.070 | 1.130 | 1.130 | 23,106 |
| 2024-09-18 | 1.115 | 1.145 | 1.110 | 1.115 | 1.115 | 9,859 |
| 2024-09-17 | 1.200 | 1.200 | 1.110 | 1.120 | 1.120 | 20,563 |
| 2024-09-16 | 1.175 | 1.265 | 1.160 | 1.170 | 1.170 | 29,764 |
| 2024-09-13 | 1.180 | 1.220 | 1.090 | 1.150 | 1.150 | 15,337 |
| 2024-09-12 | 1.200 | 1.220 | 1.180 | 1.200 | 1.200 | 8,710 |
| 2024-09-11 | 1.210 | 1.210 | 1.180 | 1.185 | 1.185 | 7,083 |
| 2024-09-10 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 10,734 |
| 2024-09-09 | 1.220 | 1.230 | 1.200 | 1.225 | 1.225 | 1,634 |
| 2024-09-06 | 1.205 | 1.250 | 1.200 | 1.215 | 1.215 | 2,397 |
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.