Celanese Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	313.82	313.82	313.82	313.82	297.33	10
2022-06-22	312.55	312.55	312.55	312.55	296.12	10
2022-06-21	320.32	320.32	320.32	320.32	303.49	9
2022-06-20	320.10	320.10	320.10	320.10	303.28	0
2022-06-17	320.10	320.10	320.10	320.10	303.28	14
2022-06-15	347.57	347.57	347.57	347.57	329.30	0
2022-06-14	347.57	347.57	347.57	347.57	329.30	8
2022-06-13	353.98	353.98	353.98	353.98	335.38	17
2022-06-10	370.00	370.00	365.90	365.90	346.67	17
2022-06-09	383.56	383.56	382.98	382.98	362.85	2
2022-06-08	385.71	385.71	385.71	385.71	365.44	5
2022-06-07	391.22	391.22	390.64	390.64	370.11	7
2022-06-06	381.10	381.10	381.10	381.10	361.07	6
2022-06-03	377.03	377.03	377.03	377.03	357.21	0
2022-06-02	377.03	377.03	377.03	377.03	357.21	3
2022-06-01	367.33	372.59	367.33	372.59	353.01	10
2022-05-31	376.56	376.56	372.15	372.15	352.59	9
2022-05-30	380.99	380.99	380.99	380.99	360.97	1
2022-05-27	373.01	376.47	373.01	376.47	356.68	55
2022-05-26	369.97	371.40	369.97	371.40	351.88	6
2022-05-25	358.54	358.54	358.54	358.54	339.70	0
2022-05-24	357.78	358.54	357.78	358.54	339.70	5
2022-05-23	367.12	367.12	367.12	367.12	347.83	6
2022-05-20	360.57	362.13	360.39	360.39	341.45	6
2022-05-19	370.49	370.49	370.49	370.49	351.02	12
2022-05-18	377.60	377.60	377.60	377.60	357.75	6
2022-05-17	386.75	386.75	386.75	386.75	366.42	12
2022-05-16	367.91	367.91	367.56	367.56	348.24	2
2022-05-13	361.07	361.07	361.07	361.07	342.09	9
2022-05-12	353.16	353.16	353.16	353.16	334.60	2
2022-05-11	367.20	367.20	366.84	366.84	347.56	16
2022-05-10	363.83	363.83	362.23	362.23	343.19	4
2022-05-09	371.63	371.63	371.63	371.63	352.10	11
2022-05-06	374.32	374.32	374.32	374.32	354.65	6
2022-05-05	376.79	376.79	376.79	376.79	356.99	18
2022-05-04	377.60	380.80	377.60	380.80	360.79	17
2022-05-03	372.97	372.97	371.85	371.85	352.31	16
2022-05-02	364.45	364.45	364.45	364.45	345.30	17
2022-04-29	364.35	367.50	364.35	367.50	348.19	20
2022-04-28	354.29	354.29	353.24	353.24	334.67	2
2022-04-27	347.06	347.06	347.06	347.06	328.82	1
2022-04-26	340.00	340.00	340.00	340.00	320.49	11
2022-04-25	342.67	342.67	342.67	342.67	321.90	15
2022-04-22	342.85	342.85	342.85	342.85	322.06	26
2022-04-20	345.50	345.50	342.71	342.71	321.93	11
2022-04-19	343.00	344.76	343.00	344.43	323.55	24
2022-04-18	338.30	338.30	338.30	338.30	317.79	12
2022-04-14	341.39	341.39	341.39	341.39	320.69	6
2022-04-13	343.75	343.75	343.75	343.75	322.91	2
2022-04-12	336.32	336.32	336.32	336.32	315.93	1
2022-04-11	342.04	342.04	342.04	342.04	321.30	6
2022-04-08	341.29	341.29	341.29	341.29	320.60	5
2022-04-07	335.62	335.62	335.62	335.62	315.27	8
2022-04-06	329.18	329.18	328.28	328.28	308.38	10
2022-04-05	331.33	331.33	331.33	331.33	311.24	13
2022-04-04	330.35	331.84	330.35	331.84	311.72	38
2022-04-01	343.24	343.24	343.24	343.24	322.43	0
2022-03-31	343.48	343.48	343.24	343.24	322.43	4
2022-03-30	344.76	344.76	344.76	344.76	323.86	4
2022-03-29	349.19	349.19	348.29	348.29	327.17	7

← NewerPage 19 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.