Celanese Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	279.37	279.37	278.84	278.87	270.99	12
2023-03-10	284.04	284.78	284.04	284.78	276.74	3
2023-03-09	300.70	300.70	300.70	300.70	292.21	0
2023-03-08	300.39	300.70	300.39	300.70	292.21	4
2023-03-07	303.87	303.87	303.18	303.18	294.62	5
2023-03-06	311.51	311.68	311.51	311.68	302.88	2
2023-03-03	324.97	325.32	324.16	324.16	315.00	5
2023-03-02	320.80	320.80	320.23	320.23	311.19	3
2023-03-01	311.70	311.70	311.69	311.70	302.90	4
2023-02-28	305.04	305.04	305.04	305.04	296.42	2
2023-02-27	310.00	310.20	310.00	310.20	301.44	13
2023-02-24	307.59	307.59	306.30	306.30	297.65	407
2023-02-23	293.06	293.54	292.20	293.10	284.82	43
2023-02-22	294.64	294.93	294.35	294.64	286.32	45
2023-02-17	308.01	308.01	308.01	308.01	299.31	5
2023-02-16	365.09	365.09	365.09	365.09	354.78	1
2023-02-15	301.00	301.00	301.00	301.00	292.50	1
2023-02-14	317.23	317.23	317.23	317.23	307.09	3
2023-02-13	316.48	317.50	316.48	317.50	307.35	4
2023-02-10	311.86	311.86	311.86	311.86	301.89	5
2023-02-09	317.24	317.24	317.24	317.24	307.10	8
2023-02-08	313.42	313.42	313.42	313.42	303.40	2
2023-02-07	319.73	319.73	319.73	319.73	309.51	1
2023-02-06	315.09	315.84	315.09	315.84	305.74	12
2023-02-03	323.20	324.13	323.16	323.16	312.83	11
2023-02-02	317.67	317.67	317.67	317.67	307.51	5
2023-02-01	312.46	312.46	312.46	312.46	302.47	0
2023-01-31	312.46	312.46	312.46	312.46	302.47	2
2023-01-30	312.35	312.35	312.35	312.35	302.36	14
2023-01-27	308.45	309.07	308.44	309.07	299.19	15
2023-01-26	303.90	303.90	303.90	303.90	294.18	1
2023-01-25	304.96	307.20	304.96	307.20	297.38	24
2023-01-24	300.01	315.20	300.01	314.59	304.53	23
2023-01-23	318.25	318.25	318.25	318.25	308.08	25
2023-01-20	317.70	317.70	317.70	317.70	307.54	5
2023-01-19	302.37	302.37	302.37	302.37	292.70	3
2023-01-18	307.48	307.62	307.11	307.11	297.29	3
2023-01-17	310.93	310.93	308.80	308.80	298.93	4
2023-01-16	306.89	306.89	306.89	306.89	297.08	0
2023-01-13	306.89	306.89	306.89	306.89	297.08	2
2023-01-12	312.27	312.27	312.27	312.27	302.29	8
2023-01-11	308.45	308.45	308.45	308.45	298.59	2
2023-01-10	307.89	307.89	307.40	307.40	297.57	5
2023-01-09	310.02	310.02	310.02	310.02	300.11	8
2023-01-06	306.00	306.00	306.00	306.00	296.22	11
2023-01-05	296.40	296.40	296.40	296.40	286.92	12
2023-01-04	298.17	298.17	298.17	298.17	288.64	1
2023-01-03	276.48	276.48	276.48	276.48	267.64	17
2023-01-02	271.89	271.89	271.89	271.89	263.20	0
2022-12-29	271.89	271.89	271.89	271.89	263.20	4
2022-12-28	265.54	265.54	265.54	265.54	257.05	6
2022-12-27	272.66	272.66	272.66	272.66	263.94	16
2022-12-26	264.42	264.42	264.42	264.42	255.97	0
2022-12-23	264.42	264.42	264.42	264.42	255.97	2
2022-12-22	259.24	259.24	259.24	259.24	250.95	3
2022-12-21	268.40	268.40	268.40	268.40	259.82	1
2022-12-20	263.23	263.68	263.14	263.68	255.25	8
2022-12-19	266.30	266.30	266.30	266.30	257.79	1
2022-12-16	267.89	267.89	267.89	267.89	259.33	8
2022-12-15	281.01	281.01	281.01	281.01	272.03	0

← NewerPage 16 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.