Celanese Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	104.76	104.76	104.71	104.71	104.59	111
2025-10-29	110.99	110.99	110.99	110.99	110.87	1
2025-10-28	113.37	113.37	111.13	111.13	111.01	101
2025-10-27	108.63	108.63	108.63	108.63	108.51	1
2025-10-24	114.84	114.84	103.50	103.50	103.39	3
2025-10-23	115.59	115.59	113.23	113.23	113.05	4
2025-10-22	112.64	112.64	111.12	111.12	110.95	311
2025-10-21	112.64	112.64	112.64	112.64	112.46	1
2025-10-20	108.57	108.80	108.57	108.80	108.63	2
2025-10-17	109.46	109.46	108.35	108.57	108.40	336
2025-10-16	112.64	112.64	109.46	109.46	109.29	101
2025-10-15	113.41	113.41	110.23	110.77	110.60	211
2025-10-14	108.68	111.21	108.68	111.21	111.04	2
2025-10-13	110.91	110.91	110.91	110.91	110.74	1
2025-10-10	114.49	114.49	108.51	108.82	108.65	104
2025-10-09	112.84	113.30	112.84	113.30	113.12	227
2025-10-08	114.95	114.95	114.95	114.95	114.77	1
2025-10-07	114.60	114.60	114.60	114.60	114.42	1
2025-10-06	119.48	119.48	117.97	117.97	117.78	3
2025-10-03	122.24	122.24	122.24	122.24	122.05	1
2025-10-02	120.89	120.89	120.70	120.70	120.51	24
2025-10-01	109.69	111.60	109.69	111.60	111.42	54
2025-09-30	109.56	109.56	109.56	109.56	109.39	101
2025-09-29	105.85	108.79	105.85	108.79	108.62	15
2025-09-26	108.01	108.02	108.01	108.02	107.85	6
2025-09-25	110.99	110.99	108.24	108.24	108.07	3
2025-09-24	113.52	113.52	112.90	113.30	113.12	15
2025-09-23	117.96	117.96	112.92	112.92	112.74	3
2025-09-22	116.28	116.28	116.28	116.28	116.10	1
2025-09-19	117.78	117.78	117.78	117.78	117.59	1
2025-09-18	120.60	120.60	120.60	120.60	120.41	10
2025-09-17	121.08	121.08	121.08	121.08	120.89	6
2025-09-16	118.92	120.00	118.92	120.00	119.81	63
2025-09-15	124.44	124.44	124.44	124.44	124.24	1
2025-09-12	123.89	123.89	122.58	122.58	122.39	16
2025-09-11	120.60	121.80	120.60	121.80	121.61	2
2025-09-10	122.52	122.52	120.60	120.60	120.41	2
2025-09-09	123.77	123.77	122.24	122.24	122.05	50
2025-09-08	127.52	127.52	124.94	125.30	125.10	82
2025-09-05	124.85	131.56	124.85	131.45	131.24	111
2025-09-04	122.04	125.18	121.91	125.18	124.98	46
2025-09-03	127.92	128.05	121.98	122.33	122.14	941
2025-09-02	123.76	123.76	123.76	123.76	123.57	101
2025-09-01	132.48	135.00	132.48	135.00	134.79	80
2025-08-29	128.96	129.80	128.96	129.80	129.60	301
2025-08-28	126.64	126.75	126.64	126.75	126.55	302
2025-08-27	131.28	131.28	131.28	131.28	131.07	0
2025-08-26	131.28	131.28	131.28	131.28	131.07	0
2025-08-25	131.28	131.28	131.28	131.28	131.07	0
2025-08-22	125.00	131.28	125.00	131.28	131.07	9
2025-08-21	123.24	123.24	123.24	123.24	123.05	1
2025-08-20	124.08	124.08	124.08	124.08	123.88	0
2025-08-19	123.12	124.58	122.90	124.08	123.88	802
2025-08-18	114.30	117.48	114.30	117.15	116.97	103
2025-08-15	114.31	114.60	114.31	114.60	114.42	52
2025-08-14	110.55	114.62	110.55	114.62	114.44	202
2025-08-13	115.17	115.61	115.09	115.61	115.43	47
2025-08-12	111.50	115.57	109.85	111.28	111.10	623
2025-08-11	128.05	128.05	128.05	128.05	127.85	1
2025-08-08	130.78	130.78	130.00	130.00	129.80	60

← NewerPage 5 of 21 · 1,252 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.