Celanese Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	277.21	277.21	277.21	277.21	270.62	7
2023-06-07	288.95	288.95	288.95	288.95	282.09	4
2023-06-06	284.34	284.34	284.34	284.34	277.58	3
2023-06-05	280.50	280.50	280.50	280.50	273.84	8
2023-06-02	284.50	285.12	284.50	285.12	278.35	4
2023-06-01	265.20	265.20	265.20	265.20	258.90	6
2023-05-31	265.48	265.48	264.71	264.71	258.42	2
2023-05-30	271.54	271.54	271.54	271.54	265.09	9
2023-05-29	268.04	268.04	268.04	268.04	261.67	0
2023-05-26	268.04	268.04	268.04	268.04	261.67	5
2023-05-25	266.41	266.41	266.41	266.41	260.08	7
2023-05-24	264.52	264.52	264.52	264.52	258.24	1
2023-05-23	271.02	271.02	271.02	271.02	264.58	0
2023-05-22	271.02	271.02	271.02	271.02	264.58	9
2023-05-19	266.99	266.99	266.99	266.99	260.65	10
2023-05-18	264.85	265.38	264.85	265.00	258.70	3
2023-05-17	260.13	260.13	260.13	260.13	253.95	1
2023-05-16	253.98	253.98	253.98	253.98	247.95	6
2023-05-15	256.50	256.50	256.50	256.50	250.41	4
2023-05-12	248.50	248.50	248.50	248.50	242.60	2
2023-05-11	251.59	251.59	249.50	249.50	243.57	251
2023-05-10	249.55	254.80	249.55	254.80	248.75	403
2023-05-09	261.83	261.83	261.83	261.83	255.61	4
2023-05-08	265.63	265.63	265.63	265.63	259.32	7
2023-05-05	260.86	261.38	260.86	261.38	255.17	3
2023-05-04	253.50	253.50	253.16	253.16	247.15	3
2023-05-03	254.54	254.54	254.54	254.54	248.49	9
2023-05-02	257.46	257.46	257.46	257.46	251.34	5
2023-04-28	264.68	264.68	264.68	264.68	258.39	2
2023-04-27	260.96	260.96	260.96	260.96	254.76	9
2023-04-26	252.98	252.98	252.98	252.98	246.97	0
2023-04-25	254.23	254.23	252.98	252.98	245.83	2
2023-04-24	264.99	264.99	264.99	264.99	257.51	10
2023-04-20	269.19	269.19	268.68	268.68	261.09	4
2023-04-19	276.71	276.71	276.71	276.71	268.89	10
2023-04-18	272.38	272.38	272.38	272.38	264.69	6
2023-04-17	271.44	271.44	271.44	271.44	263.77	2
2023-04-14	272.16	272.16	272.16	272.16	264.47	3
2023-04-13	273.48	273.48	273.48	273.48	265.76	2
2023-04-12	270.87	271.29	270.86	271.29	263.63	8
2023-04-11	274.39	274.39	274.04	274.27	266.52	5
2023-04-10	273.78	273.78	273.78	273.78	266.05	10
2023-04-06	267.26	267.26	267.26	267.26	259.71	1
2023-04-05	267.43	267.43	267.43	267.43	259.88	2
2023-04-04	270.06	270.06	270.06	270.06	262.43	1
2023-04-03	274.84	274.84	274.84	274.84	267.08	0
2023-03-31	274.84	274.84	274.84	274.84	267.08	3
2023-03-30	270.36	270.36	270.36	270.36	262.72	5
2023-03-29	272.45	272.45	272.45	272.45	264.75	2
2023-03-28	267.25	267.25	267.25	267.25	259.70	1
2023-03-27	271.47	271.47	270.64	270.64	263.00	2
2023-03-24	264.94	264.94	264.94	264.94	257.46	8
2023-03-23	262.30	263.51	260.52	260.52	253.16	413
2023-03-22	267.40	267.40	267.40	267.40	259.85	3
2023-03-21	268.85	268.85	268.85	268.85	261.26	0
2023-03-20	268.85	268.85	268.85	268.85	261.26	3
2023-03-17	271.37	271.37	271.37	271.37	263.71	2
2023-03-16	274.29	274.29	274.29	274.29	266.54	3
2023-03-15	269.52	269.52	269.52	269.52	261.91	4
2023-03-14	282.05	282.05	282.05	282.05	274.08	1

← NewerPage 15 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.0520 USD
2026-04-23	0.0497 USD
2026-02-20	0.0524 USD
2025-10-24	0.0536 USD
2025-07-25	0.0548 USD
2025-04-24	0.0571 USD
2025-02-21	0.0591 USD
2024-10-28	1.3703 USD
2024-07-26	1.2990 USD
2024-04-25	1.2157 USD
2024-02-16	1.1694 USD
2023-10-26	1.1524 USD
2023-07-27	1.1792 USD
2023-04-26	1.1628 USD
2023-02-15	1.2164 USD
2022-10-28	1.8619 USD
2022-10-27	1.2594 USD
2022-07-22	1.7414 USD
2022-07-21	1.1779 USD
2022-04-27	1.7364 USD
2022-04-26	1.1745 USD
2022-02-18	1.7030 USD
2022-02-17	1.1519 USD
2021-10-29	1.8894 USD
2021-10-28	1.2646 USD
2021-07-23	1.7752 USD
2021-07-22	1.2008 USD
2021-04-23	1.7815 USD
2021-04-22	1.2051 USD
2021-02-05	1.2459 USD
2020-10-23	1.1340 USD
2020-07-24	1.6717 USD
2020-07-23	1.1190 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.