Celanese Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	122.83	122.83	122.83	122.83	122.69	0
2026-01-28	122.83	122.83	122.83	122.83	122.69	0
2026-01-27	122.83	122.83	122.83	122.83	122.69	3
2026-01-26	124.42	124.42	124.42	124.42	124.28	1
2026-01-23	125.59	125.59	125.59	125.59	125.45	150
2026-01-22	125.98	125.98	125.98	125.98	125.84	150
2026-01-21	127.08	127.08	127.08	127.08	126.94	2
2026-01-20	120.51	120.51	120.51	120.51	120.38	100
2026-01-19	126.02	126.02	126.02	126.02	125.88	0
2026-01-16	126.02	126.02	126.02	126.02	125.88	0
2026-01-15	126.02	126.02	126.02	126.02	125.88	1
2026-01-14	125.16	125.16	125.16	125.16	125.02	1
2026-01-13	125.00	125.00	122.41	122.41	122.28	2
2026-01-12	122.87	122.87	122.87	122.87	122.73	1
2026-01-09	119.29	121.68	119.29	121.09	120.96	504
2026-01-08	117.32	121.22	117.32	121.22	121.09	424
2026-01-07	116.28	116.28	116.28	116.28	116.15	1
2026-01-06	118.72	118.72	118.72	118.72	118.59	1
2026-01-05	116.05	116.05	114.51	114.51	114.38	2
2026-01-02	115.68	115.68	115.67	115.67	115.54	4
2025-12-30	118.08	118.08	118.08	118.08	117.95	2
2025-12-29	117.37	117.50	117.37	117.50	117.37	7
2025-12-26	118.23	118.23	118.23	118.23	118.10	1
2025-12-23	116.04	116.04	116.04	116.04	115.91	1
2025-12-22	118.21	118.21	118.21	118.21	118.08	3
2025-12-19	118.31	118.31	116.40	116.40	116.27	254
2025-12-18	118.02	118.69	118.02	118.69	118.56	8
2025-12-17	115.61	115.61	115.50	115.50	115.37	3
2025-12-16	111.61	111.61	111.61	111.61	111.49	2
2025-12-15	117.13	117.13	117.13	117.13	117.00	0
2025-12-12	118.72	118.72	117.13	117.13	117.00	143
2025-12-11	116.10	116.10	116.10	116.10	115.97	1
2025-12-10	114.17	115.99	113.86	115.99	115.86	148
2025-12-09	110.90	112.42	110.66	110.66	110.54	115
2025-12-08	109.12	109.12	109.12	109.12	109.00	2
2025-12-05	110.00	110.67	109.46	110.67	110.55	205
2025-12-04	108.24	108.24	108.24	108.24	108.12	1
2025-12-03	110.46	111.76	110.46	111.76	111.64	201
2025-12-02	113.00	113.76	108.55	110.55	110.43	147
2025-12-01	113.30	113.30	112.65	112.65	112.53	35
2025-11-28	105.93	111.77	105.93	111.77	111.65	208
2025-11-27	110.74	110.74	110.74	110.74	110.62	1
2025-11-26	107.49	109.45	107.49	109.45	109.33	2
2025-11-25	108.17	108.17	106.20	106.20	106.08	2
2025-11-24	102.40	102.40	102.40	102.40	102.29	1
2025-11-21	99.860	102.51	99.860	102.51	102.40	4
2025-11-19	97.000	97.000	96.710	96.710	96.604	2
2025-11-18	96.900	96.900	96.900	96.900	96.793	2
2025-11-17	99.110	99.110	99.110	99.110	99.001	1
2025-11-14	103.73	103.73	102.96	102.96	102.85	3
2025-11-13	104.95	104.95	104.95	104.95	104.83	0
2025-11-12	106.70	106.70	104.95	104.95	104.83	14
2025-11-11	111.43	111.43	110.11	110.11	109.99	5
2025-11-10	112.64	112.64	109.90	109.90	109.78	11
2025-11-07	106.44	110.80	106.44	110.80	110.68	634
2025-11-06	97.300	97.300	95.680	96.900	96.793	1,705
2025-11-05	100.41	100.70	98.110	99.600	99.490	827
2025-11-04	98.260	100.41	98.200	100.41	100.30	405
2025-11-03	102.00	102.00	100.03	100.03	99.920	2
2025-10-31	102.70	102.70	102.00	102.00	101.89	5

← NewerPage 4 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.