Celanese Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	342.58	342.58	342.58	342.58	321.81	2
2022-03-25	346.80	346.80	346.80	346.80	325.77	0
2022-03-24	346.80	346.80	346.80	346.80	325.77	1
2022-03-23	344.06	344.75	344.06	344.75	323.85	11
2022-03-22	353.42	353.42	352.45	352.45	331.08	6
2022-03-21	353.52	353.52	353.52	353.52	332.09	10
2022-03-18	355.20	355.20	355.20	355.20	333.67	3
2022-03-17	358.20	358.20	358.20	358.20	336.48	7
2022-03-16	362.21	362.21	362.21	362.21	340.25	29
2022-03-15	354.96	356.83	354.96	356.83	335.20	29
2022-03-14	359.25	359.42	358.94	358.94	337.18	10
2022-03-11	352.11	352.11	352.11	352.11	330.76	8
2022-03-10	346.16	346.16	346.16	346.16	325.17	2
2022-03-09	348.15	348.15	348.15	348.15	327.04	10
2022-03-08	341.31	341.31	341.31	341.31	320.62	5
2022-03-07	345.18	345.18	340.93	340.93	320.26	195
2022-03-04	356.76	357.07	356.76	357.07	335.42	9
2022-03-03	362.23	362.97	362.05	362.97	340.96	7
2022-03-02	366.10	366.10	366.10	366.10	343.90	14
2022-02-25	362.17	362.17	362.17	362.17	340.21	17
2022-02-24	345.98	345.98	345.98	345.98	325.00	17
2022-02-23	348.37	348.37	348.37	348.37	327.25	6
2022-02-22	367.11	367.11	366.44	366.65	344.42	24
2022-02-21	367.44	367.44	367.44	367.44	345.16	0
2022-02-18	367.44	367.44	367.44	367.44	345.16	11
2022-02-17	397.60	397.80	393.60	393.60	368.14	5
2022-02-16	399.83	399.83	399.83	399.83	372.89	10
2022-02-15	411.21	411.60	411.21	411.60	383.86	4
2022-02-14	403.45	403.45	403.45	403.45	376.26	23
2022-02-11	412.03	412.03	410.34	410.34	382.69	1,004
2022-02-10	418.99	418.99	418.99	418.99	390.76	12
2022-02-09	421.26	421.26	421.26	421.26	392.87	5
2022-02-08	412.02	412.02	412.02	412.02	384.26	0
2022-02-07	410.54	412.02	410.54	412.02	384.26	36
2022-02-04	420.01	420.43	420.01	420.43	392.10	6
2022-02-03	425.88	425.88	425.88	425.88	397.18	34
2022-02-02	419.88	419.88	419.88	419.88	391.59	2
2022-02-01	415.33	415.33	415.09	415.09	387.12	54
2022-01-31	411.23	411.23	410.41	410.41	382.75	8
2022-01-28	436.45	436.45	436.45	436.45	407.04	0
2022-01-27	436.45	436.45	436.45	436.45	407.04	0
2022-01-26	438.60	438.60	436.45	436.45	407.04	10
2022-01-25	437.36	437.80	437.36	437.80	408.30	11
2022-01-24	436.04	436.04	436.04	436.04	406.66	15
2022-01-21	444.31	445.51	436.52	436.52	407.11	2,006
2022-01-20	452.64	452.64	452.64	452.64	422.14	6
2022-01-19	461.07	461.07	461.07	461.07	430.00	17
2022-01-18	478.82	478.82	478.82	478.82	446.55	0
2022-01-17	478.82	478.82	478.82	478.82	446.55	0
2022-01-14	476.27	478.82	476.27	478.82	446.55	4
2022-01-13	483.70	483.70	483.70	483.70	451.11	3
2022-01-12	476.64	476.64	475.69	475.69	443.64	602
2022-01-11	479.04	479.04	479.04	479.04	446.76	19
2022-01-10	487.06	487.06	487.06	487.06	454.24	0
2022-01-07	485.00	487.06	485.00	487.06	454.24	31
2022-01-06	491.65	491.65	491.65	491.65	458.52	6
2022-01-05	490.56	490.56	490.56	490.56	457.50	0
2022-01-04	490.56	490.56	490.56	490.56	457.50	27
2022-01-03	474.24	474.24	474.24	474.24	442.28	28
2021-12-30	466.90	466.90	466.90	466.90	435.44	17

← NewerPage 20 of 21 · 1,246 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.