Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	12.930	13.020	12.930	13.020	11.780	466,595
2024-08-20	13.000	13.040	12.920	12.930	11.699	469,123
2024-08-19	12.840	13.010	12.820	12.960	11.726	672,820
2024-08-16	12.810	12.960	12.790	12.870	11.645	1,082,720
2024-08-15	12.390	12.870	12.390	12.730	11.518	1,070,396
2024-08-14	12.190	12.440	12.150	12.370	11.192	885,840
2024-08-13	12.270	12.310	12.070	12.150	10.993	730,636
2024-08-12	12.270	12.410	12.250	12.250	11.084	809,805
2024-08-09	12.340	12.450	12.200	12.200	11.038	551,536
2024-08-08	12.190	12.330	12.120	12.300	11.129	695,007
2024-08-07	12.220	12.430	12.190	12.260	11.093	1,005,477
2024-08-06	12.300	12.330	11.870	12.030	10.885	1,309,754
2024-08-05	12.420	12.420	12.030	12.080	10.930	2,150,109
2024-08-02	13.000	13.000	12.620	12.750	11.536	1,679,636
2024-07-31	13.330	13.430	13.070	13.070	11.826	1,741,505
2024-07-30	14.010	14.020	13.220	13.360	12.088	3,031,315
2024-07-29	14.440	14.550	14.310	14.520	13.137	823,766
2024-07-26	14.430	14.510	14.280	14.400	13.029	498,988
2024-07-25	14.420	14.510	14.220	14.450	13.074	607,094
2024-07-24	14.490	14.580	14.420	14.580	13.192	332,930
2024-07-23	14.670	14.720	14.490	14.540	13.156	552,275
2024-07-22	14.620	14.840	14.590	14.690	13.291	455,010
2024-07-19	14.770	14.770	14.500	14.560	13.174	638,540
2024-07-18	14.920	14.920	14.600	14.860	13.445	670,144
2024-07-17	14.410	14.620	14.270	14.620	13.228	637,368
2024-07-16	14.350	14.460	14.260	14.390	13.020	644,380
2024-07-15	14.560	14.770	14.350	14.350	12.984	1,217,089
2024-07-12	14.710	14.730	14.360	14.600	13.210	438,988
2024-07-11	14.710	14.800	14.630	14.720	13.318	377,567
2024-07-10	14.710	14.710	14.570	14.620	13.228	345,918
2024-07-09	14.800	14.830	14.600	14.630	13.237	826,039
2024-07-08	14.890	14.930	14.750	14.780	13.373	496,232
2024-07-05	14.740	15.040	14.720	14.860	13.445	1,048,227
2024-07-04	14.800	14.930	14.590	14.720	13.318	472,472
2024-07-03	14.710	14.880	14.680	14.800	13.391	661,471
2024-07-02	14.750	14.800	14.480	14.600	13.210	660,031
2024-07-01	14.690	14.810	14.480	14.620	13.228	1,194,100
2024-06-28	14.180	14.190	14.070	14.140	12.794	822,560
2024-06-27	14.090	14.250	14.060	14.160	12.812	775,636
2024-06-26	14.000	14.140	13.850	14.140	12.794	1,676,093
2024-06-25	14.000	14.020	13.870	13.970	12.640	614,064
2024-06-24	13.720	14.060	13.680	14.000	12.667	526,250
2024-06-21	13.920	13.940	13.650	13.760	12.450	1,039,477
2024-06-20	13.760	13.950	13.690	13.950	12.622	653,738
2024-06-19	13.700	13.840	13.660	13.750	12.441	556,626
2024-06-18	13.600	13.830	13.600	13.740	12.432	1,154,305
2024-06-17	13.600	13.620	13.370	13.590	12.296	1,623,187
2024-06-14	13.950	13.950	13.480	13.500	12.215	990,866
2024-06-13	14.130	14.130	13.870	13.950	12.622	916,178
2024-06-12	13.960	14.210	13.950	14.170	12.821	605,931
2024-06-11	14.000	14.000	13.780	13.930	12.604	750,085
2024-06-10	13.840	13.980	13.810	13.950	12.622	417,717
2024-06-07	13.850	14.020	13.790	13.920	12.595	701,968
2024-06-06	13.780	13.830	13.680	13.770	12.459	816,158
2024-06-05	13.730	13.880	13.720	13.730	12.423	669,987
2024-06-04	14.000	14.030	13.710	13.730	12.423	1,166,362
2024-06-03	14.340	14.350	13.990	14.050	12.712	1,103,814
2024-05-31	14.200	14.400	14.140	14.400	13.029	2,345,097
2024-05-30	14.290	14.290	13.900	14.220	12.866	891,905
2024-05-29	14.730	14.870	14.630	14.700	12.920	679,669

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.4200 CHF
2025-06-02	0.4200 CHF
2024-05-30	0.4200 CHF
2023-06-02	0.4200 CHF
2022-09-08	0.4000 CHF
2021-07-05	0.7000 CHF
2021-04-08	0.7000 CHF
2020-07-06	3.0000 CHF
2020-02-13	0.3600 CHF
2019-04-04	0.5500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.