Celanese Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	165.03	165.03	165.03	165.03	164.96	1
2026-04-28	162.56	162.56	162.56	162.56	162.49	0
2026-04-27	165.00	165.00	162.56	162.56	162.49	2,003
2026-04-24	162.72	162.72	162.72	162.72	162.65	0
2026-04-23	159.04	162.72	156.80	162.72	162.65	1,002
2026-04-22	162.42	162.42	162.42	162.42	162.30	8
2026-04-20	158.54	158.54	158.54	158.54	158.42	9
2026-04-17	155.72	155.72	155.72	155.72	155.61	7
2026-04-16	170.78	170.78	170.78	170.78	170.65	1
2026-04-15	161.12	161.12	161.12	161.12	161.00	1,000
2026-04-14	160.71	160.71	160.70	160.70	160.58	1,000
2026-04-13	157.43	157.43	157.43	157.43	157.31	0
2026-04-10	159.52	159.68	157.43	157.43	157.31	502
2026-04-09	158.72	158.72	158.00	158.00	157.88	501
2026-04-08	152.92	163.04	152.92	163.04	162.92	9
2026-04-07	165.12	165.27	165.12	165.27	165.15	300
2026-04-06	165.12	165.12	165.12	165.12	165.00	0
2026-04-02	165.12	165.12	165.12	165.12	165.00	200
2026-04-01	173.06	173.06	173.06	173.06	172.93	0
2026-03-31	172.89	175.00	172.89	173.06	172.93	9
2026-03-30	169.82	169.82	168.31	168.31	168.19	1,000
2026-03-27	164.50	164.50	164.50	164.50	164.38	2
2026-03-26	163.19	163.19	163.19	163.19	163.07	0
2026-03-25	163.19	163.19	163.19	163.19	163.07	1
2026-03-24	157.85	160.51	157.85	160.51	160.39	14
2026-03-23	149.99	149.99	149.99	149.99	149.88	4
2026-03-20	151.05	151.05	150.88	150.88	150.77	202
2026-03-19	157.46	157.46	157.46	157.46	157.34	0
2026-03-18	157.46	157.46	157.46	157.46	157.34	6
2026-03-17	153.63	157.19	153.63	157.19	157.07	218
2026-03-16	147.01	147.75	147.01	147.60	147.49	322
2026-03-13	157.90	157.90	153.12	153.12	153.01	218
2026-03-12	154.30	154.30	154.30	154.30	154.19	2
2026-03-11	131.04	131.04	131.04	131.04	130.94	0
2026-03-10	131.04	131.04	131.04	131.04	130.94	4
2026-03-09	129.13	129.13	129.13	129.13	129.04	167
2026-03-06	133.42	133.42	133.42	133.42	133.32	1
2026-03-05	141.96	141.96	141.96	141.96	141.86	5
2026-03-04	133.43	133.43	133.43	133.43	133.33	5
2026-03-03	129.14	134.95	129.14	134.95	134.85	302
2026-03-02	127.42	127.42	127.42	127.42	127.33	1
2026-02-27	125.85	125.85	125.85	125.85	125.76	200
2026-02-26	126.42	126.42	126.42	126.42	126.33	0
2026-02-25	126.42	126.42	126.42	126.42	126.33	1
2026-02-24	136.36	136.36	136.36	136.36	136.26	100
2026-02-23	135.19	135.55	135.00	135.00	134.90	576
2026-02-20	140.96	141.05	140.96	141.05	140.95	101
2026-02-19	142.80	143.41	142.80	143.41	143.25	10
2026-02-18	145.80	145.80	145.80	145.80	145.64	6
2026-02-13	155.71	155.71	155.40	155.40	155.23	101
2026-02-12	155.40	155.40	155.40	155.40	155.23	0
2026-02-11	155.40	155.40	155.40	155.40	155.23	206
2026-02-10	147.78	151.37	147.78	151.37	151.20	634
2026-02-09	143.65	143.65	143.65	143.65	143.49	2
2026-02-06	137.34	137.34	137.34	137.34	137.19	0
2026-02-05	137.34	137.34	137.34	137.34	137.19	1
2026-02-04	134.70	137.55	134.70	137.55	137.40	51
2026-02-03	124.57	124.57	124.57	124.57	124.43	1
2026-02-02	121.92	121.92	121.92	121.92	121.79	1
2026-01-30	115.68	115.93	115.68	115.93	115.80	424

← NewerPage 3 of 21 · 1,248 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.