Celanese Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	281.01	281.01	281.01	281.01	272.03	3
2022-12-13	286.73	286.73	286.73	286.73	277.56	2
2022-12-12	278.33	278.33	278.33	278.33	269.43	8
2022-12-09	268.93	268.93	268.93	268.93	260.33	4
2022-12-08	264.10	264.10	264.10	264.10	255.66	35
2022-12-07	265.32	265.32	265.32	265.32	256.84	27
2022-12-06	276.09	276.09	276.09	276.09	267.26	11
2022-12-05	286.84	286.84	286.84	286.84	277.67	51
2022-12-02	288.05	288.05	286.44	286.44	277.28	58
2022-12-01	278.15	278.15	278.15	278.15	269.26	6
2022-11-30	270.82	277.48	270.82	277.48	268.61	415
2022-11-29	280.26	280.26	280.26	280.26	271.30	14
2022-11-28	283.39	283.39	283.39	283.39	274.33	0
2022-11-25	281.40	283.39	281.40	283.39	274.33	19
2022-11-24	282.61	282.61	282.61	282.61	273.57	4
2022-11-23	280.00	280.00	280.00	280.00	271.05	1
2022-11-22	280.77	280.77	280.77	280.77	271.79	5
2022-11-21	263.10	263.10	263.10	263.10	254.69	8
2022-11-18	269.89	272.00	269.89	272.00	263.30	6
2022-11-17	265.99	265.99	265.99	265.99	257.49	3
2022-11-16	267.84	269.07	266.22	269.07	260.47	23
2022-11-14	280.03	280.43	280.03	280.43	271.46	4
2022-11-11	294.57	294.57	294.57	294.57	285.15	5
2022-11-10	270.50	277.00	270.50	276.23	267.40	35
2022-11-09	238.43	238.43	238.43	238.43	230.81	3
2022-11-08	241.00	241.50	241.00	241.50	233.78	18
2022-11-07	237.12	237.12	237.12	237.12	229.54	10
2022-11-04	232.03	233.23	232.03	233.23	225.77	9
2022-11-03	241.25	242.50	241.25	242.50	234.75	7
2022-11-01	250.88	251.00	250.50	251.00	242.98	5
2022-10-31	249.80	249.80	249.80	249.80	241.81	37
2022-10-28	228.70	254.78	228.70	254.54	246.40	6
2022-10-27	253.25	253.25	253.25	253.25	243.35	5
2022-10-26	254.21	257.43	254.21	257.43	246.16	10
2022-10-25	251.04	254.21	251.04	254.21	243.08	10
2022-10-24	247.75	247.75	247.75	247.75	236.90	13
2022-10-21	242.76	242.76	242.76	242.76	232.13	10
2022-10-20	244.32	244.32	241.31	241.31	230.74	23
2022-10-19	244.14	244.14	244.14	244.14	233.45	2
2022-10-18	249.12	249.12	249.12	249.12	238.21	3
2022-10-17	242.63	243.06	242.63	243.06	232.42	2
2022-10-14	236.87	236.87	236.87	236.87	226.50	6
2022-10-13	247.42	247.42	247.42	247.42	236.59	4
2022-10-11	240.01	240.01	239.16	239.16	228.69	11
2022-10-10	238.21	240.00	238.21	240.00	229.49	3
2022-10-07	233.90	233.90	233.90	233.90	223.66	1
2022-10-06	240.56	240.56	240.56	240.56	230.03	6
2022-10-05	249.91	249.91	249.91	249.91	238.97	0
2022-10-04	249.91	249.91	249.91	249.91	238.97	1
2022-10-03	244.10	246.48	244.10	246.48	235.69	300
2022-09-30	243.68	243.68	243.68	243.68	233.01	10
2022-09-29	238.76	238.76	238.76	238.76	228.30	13
2022-09-28	245.87	245.87	245.87	245.87	235.10	2
2022-09-27	236.86	236.86	236.86	236.86	226.49	1
2022-09-26	237.41	237.41	237.41	237.41	227.01	0
2022-09-23	240.75	240.75	237.41	237.41	227.01	21
2022-09-22	250.00	250.00	241.75	241.75	231.16	6
2022-09-21	260.50	260.50	254.13	254.13	243.00	823
2022-09-20	263.47	263.47	255.55	257.04	245.78	415
2022-09-19	273.00	273.00	269.70	270.00	258.18	11

← NewerPage 17 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.