Celanese Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	132.40	132.40	132.40	132.40	132.19	1
2025-08-06	132.99	132.99	132.99	132.99	132.78	0
2025-08-05	132.99	132.99	132.99	132.99	132.78	0
2025-08-04	132.99	132.99	132.99	132.99	132.78	2
2025-08-01	135.47	135.47	135.47	135.47	135.26	1
2025-07-31	150.25	150.25	150.25	150.25	150.01	0
2025-07-30	150.25	150.25	150.25	150.25	150.01	1
2025-07-29	160.27	160.27	160.27	160.27	160.02	1
2025-07-28	161.68	161.68	161.68	161.68	161.43	2
2025-07-25	163.20	163.20	163.20	163.20	162.94	1
2025-07-24	166.08	166.08	166.08	166.08	165.76	0
2025-07-23	166.08	166.08	166.08	166.08	165.76	1
2025-07-22	163.20	163.20	163.20	163.20	162.89	1
2025-07-21	161.76	161.76	161.76	161.76	161.45	1
2025-07-18	160.00	160.00	160.00	160.00	159.70	101
2025-07-17	161.41	161.41	161.41	161.41	161.10	0
2025-07-16	161.41	161.41	161.41	161.41	161.10	0
2025-07-15	161.41	161.41	161.41	161.41	161.10	1
2025-07-14	165.50	165.50	165.50	165.50	165.19	100
2025-07-11	169.32	169.32	169.32	169.32	169.00	5
2025-07-10	174.08	174.46	172.84	173.14	172.81	504
2025-07-09	164.96	164.96	164.96	164.96	164.65	10
2025-07-08	165.20	165.92	165.20	165.92	165.60	401
2025-07-07	160.82	160.82	160.82	160.82	160.51	1
2025-07-04	164.64	164.64	164.64	164.64	164.33	0
2025-07-03	164.64	164.64	164.64	164.64	164.33	0
2025-07-02	164.64	164.64	164.64	164.64	164.33	1
2025-07-01	159.04	159.04	159.04	159.04	158.74	2
2025-06-30	152.06	152.14	152.06	152.14	151.85	102
2025-06-27	153.76	155.75	153.63	155.75	155.45	501
2025-06-26	157.65	157.65	155.91	155.91	155.61	10
2025-06-25	153.53	154.65	153.53	154.65	154.36	17
2025-06-24	153.60	153.90	153.60	153.90	153.61	3
2025-06-23	148.90	148.90	148.90	148.90	148.62	21
2025-06-20	149.67	149.67	149.67	149.67	149.39	0
2025-06-18	149.67	149.67	149.67	149.67	149.39	1
2025-06-17	151.05	151.35	149.90	149.90	149.61	701
2025-06-16	154.50	154.50	154.50	154.50	154.21	1
2025-06-13	151.30	151.30	151.30	151.30	151.01	1
2025-06-12	156.80	156.80	156.80	156.80	156.50	1
2025-06-11	162.52	162.52	162.52	162.52	162.21	1
2025-06-10	154.28	154.28	154.28	154.28	153.99	0
2025-06-09	154.28	154.28	154.28	154.28	153.99	0
2025-06-06	154.28	154.28	154.28	154.28	153.99	1
2025-06-05	153.40	153.40	153.40	153.40	153.11	1
2025-06-04	152.55	152.55	152.55	152.55	152.26	0
2025-06-03	150.75	152.55	150.75	152.55	152.26	523
2025-06-02	151.80	151.80	146.55	148.05	147.77	909
2025-05-30	150.60	150.60	150.60	150.60	150.31	4
2025-05-29	154.95	154.95	154.95	154.95	154.66	1
2025-05-28	155.04	156.00	153.60	153.60	153.31	901
2025-05-27	154.00	154.00	154.00	154.00	153.71	1
2025-05-26	147.96	147.96	147.96	147.96	147.68	0
2025-05-23	148.35	148.35	147.96	147.96	147.68	2
2025-05-22	148.45	149.10	148.45	149.10	148.82	101
2025-05-21	150.98	150.98	148.95	148.95	148.67	3
2025-05-20	152.28	152.28	151.02	151.02	150.73	41
2025-05-19	147.71	147.71	147.71	147.71	147.43	1
2025-05-16	150.22	150.22	150.22	150.22	149.93	100
2025-05-15	146.32	148.05	146.32	148.05	147.77	204

← NewerPage 6 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.