Celanese Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	267.61	267.61	267.61	267.61	255.89	2
2022-09-15	281.95	281.95	280.79	280.79	268.49	11
2022-09-14	277.36	277.36	277.36	277.36	265.21	24
2022-09-13	285.26	285.26	285.26	285.26	272.77	12
2022-09-12	297.48	299.10	297.48	299.10	286.00	146
2022-09-09	298.16	298.17	297.73	297.73	284.69	7
2022-09-08	291.27	291.42	291.27	291.42	278.66	2
2022-09-06	279.99	279.99	279.99	279.99	267.73	8
2022-09-05	278.27	278.27	278.27	278.27	266.08	0
2022-09-02	278.27	278.27	278.27	278.27	266.08	7
2022-09-01	284.94	284.94	283.71	283.71	271.29	3
2022-08-31	289.73	289.73	289.73	289.73	277.04	13
2022-08-30	288.74	288.74	288.74	288.74	276.10	9
2022-08-29	290.29	290.29	290.29	290.29	277.58	3
2022-08-26	289.80	290.70	289.80	290.70	277.97	7
2022-08-25	302.00	302.00	302.00	302.00	288.78	4
2022-08-24	295.38	295.38	295.38	295.38	282.45	2
2022-08-23	295.80	296.89	295.80	296.89	283.89	4
2022-08-22	287.40	287.40	287.40	287.40	274.81	9
2022-08-19	297.24	297.24	297.24	297.24	284.22	3
2022-08-18	304.20	304.20	304.20	304.20	290.88	1
2022-08-17	305.40	305.40	298.31	298.31	285.25	7
2022-08-16	303.01	303.01	303.01	303.01	289.74	8
2022-08-15	295.80	297.11	295.80	297.10	284.09	7
2022-08-12	297.65	297.76	297.65	297.76	284.72	4
2022-08-11	301.60	301.60	299.53	299.53	286.41	32
2022-08-10	289.00	291.00	289.00	290.96	278.22	55
2022-08-09	284.28	284.28	284.28	284.28	271.83	4
2022-08-08	285.19	285.36	285.19	285.36	272.86	5
2022-08-05	286.52	286.52	285.47	285.47	272.97	22
2022-08-04	292.00	292.00	291.45	291.45	278.69	36
2022-08-03	292.58	292.58	292.58	292.58	279.77	37
2022-08-02	296.70	296.70	296.70	296.70	283.71	19
2022-08-01	303.96	303.96	303.96	303.96	290.65	0
2022-07-29	310.00	310.00	303.96	303.96	290.65	12
2022-07-28	304.95	309.30	304.95	309.30	295.76	16
2022-07-27	309.95	309.95	309.95	309.95	296.38	11
2022-07-26	306.00	306.59	305.45	306.59	293.16	6
2022-07-25	310.31	310.46	306.49	307.13	293.68	25
2022-07-22	280.00	280.00	280.00	280.00	267.74	3
2022-07-21	316.16	319.36	316.16	319.36	303.71	3
2022-07-20	315.28	315.28	315.28	315.28	298.71	10
2022-07-19	312.96	312.96	312.96	312.96	296.51	5
2022-07-18	296.38	296.38	296.38	296.38	280.80	2
2022-07-15	293.77	293.77	293.77	293.77	278.33	4
2022-07-14	289.51	290.00	289.38	290.00	274.76	11
2022-07-13	292.62	293.07	292.62	293.07	277.67	4
2022-07-12	304.91	304.91	304.18	304.18	288.19	5
2022-07-11	298.15	298.15	298.15	298.15	282.48	22
2022-07-08	300.36	301.01	300.36	301.01	285.19	6
2022-07-07	309.38	309.38	309.38	309.38	293.12	7
2022-07-06	306.76	306.76	306.76	306.76	290.64	1
2022-07-05	304.05	304.05	304.05	304.05	288.07	12
2022-07-04	306.44	306.44	306.44	306.44	290.33	0
2022-07-01	306.44	306.44	306.44	306.44	290.33	46
2022-06-30	306.90	306.90	306.90	306.90	290.77	28
2022-06-29	306.40	311.38	306.40	311.38	295.01	20
2022-06-28	322.73	322.73	322.73	322.73	305.77	4
2022-06-27	325.00	327.03	325.00	327.03	309.84	16
2022-06-24	330.76	330.76	330.76	330.76	313.38	23

← NewerPage 18 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.