Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	15.090	15.090	14.640	14.730	12.947	957,964
2024-05-27	15.030	15.150	14.970	15.100	13.272	895,284
2024-05-24	14.950	15.040	14.840	15.010	13.193	567,720
2024-05-23	14.760	15.010	14.760	15.000	13.184	1,418,486
2024-05-22	14.730	14.790	14.480	14.760	12.973	1,302,464
2024-05-21	14.400	14.780	14.390	14.780	12.991	970,149
2024-05-17	14.130	14.450	14.130	14.420	12.674	944,826
2024-05-16	14.310	14.310	14.010	14.150	12.437	699,842
2024-05-15	14.130	14.480	14.130	14.300	12.569	687,753
2024-05-14	14.190	14.210	13.990	14.120	12.411	552,427
2024-05-13	14.190	14.230	14.080	14.170	12.454	583,118
2024-05-10	14.280	14.370	14.200	14.200	12.481	500,919
2024-05-08	14.420	14.510	14.090	14.210	12.490	1,070,485
2024-05-07	14.510	14.510	14.100	14.390	12.648	1,353,766
2024-05-06	13.910	14.020	13.900	13.930	12.244	554,479
2024-05-03	13.860	13.970	13.710	13.890	12.208	984,547
2024-05-02	14.100	14.140	13.700	13.810	12.138	975,539
2024-04-30	13.360	14.070	13.360	13.780	12.112	1,610,554
2024-04-29	13.310	13.460	13.280	13.420	11.795	698,183
2024-04-26	13.130	13.300	13.130	13.260	11.655	674,095
2024-04-25	13.070	13.190	12.940	13.020	11.444	648,105
2024-04-24	13.200	13.300	13.090	13.090	11.505	673,954
2024-04-23	13.410	13.410	13.100	13.230	11.628	824,703
2024-04-22	13.200	13.330	13.190	13.330	11.716	580,663
2024-04-19	13.160	13.240	13.070	13.160	11.567	723,844
2024-04-18	13.310	13.330	13.220	13.290	11.681	1,079,465
2024-04-17	13.140	13.340	13.110	13.260	11.655	908,966
2024-04-16	12.960	13.300	12.920	13.190	11.593	1,436,587
2024-04-15	13.060	13.250	12.910	13.140	11.549	930,680
2024-04-12	13.230	13.250	13.100	13.100	11.514	888,846
2024-04-11	13.150	13.290	13.000	13.110	11.523	1,528,908
2024-04-10	12.900	13.020	12.610	12.750	11.206	1,306,098
2024-04-09	13.000	13.100	12.860	12.870	11.312	965,011
2024-04-08	13.150	13.150	12.830	13.000	11.426	1,856,447
2024-04-05	12.590	12.780	12.520	12.640	11.110	892,192
2024-04-04	12.730	12.870	12.630	12.780	11.233	1,173,377
2024-04-03	12.290	12.700	12.290	12.700	11.162	1,150,257
2024-04-02	12.290	12.410	12.220	12.290	10.802	726,012
2024-03-28	12.220	12.260	12.110	12.190	10.714	832,039
2024-03-27	12.110	12.230	12.040	12.200	10.723	1,130,990
2024-03-26	12.240	12.260	12.040	12.040	10.582	771,020
2024-03-25	12.300	12.370	12.220	12.250	10.767	625,706
2024-03-22	12.250	12.340	12.220	12.300	10.811	984,357
2024-03-21	12.070	12.300	12.050	12.300	10.811	1,761,942
2024-03-20	11.770	12.030	11.740	11.910	10.468	1,210,821
2024-03-19	11.680	11.790	11.610	11.760	10.336	885,618
2024-03-18	11.770	11.790	11.660	11.700	10.284	739,698
2024-03-15	11.650	11.810	11.650	11.740	10.319	2,313,284
2024-03-14	11.670	11.720	11.550	11.640	10.231	934,760
2024-03-13	11.690	11.710	11.530	11.690	10.275	1,190,437
2024-03-12	11.600	11.690	11.530	11.620	10.213	1,067,146
2024-03-11	11.350	11.560	11.330	11.560	10.160	1,239,817
2024-03-08	11.340	11.460	11.240	11.370	9.993	1,026,757
2024-03-07	10.900	11.440	10.870	11.310	9.941	2,159,944
2024-03-06	10.970	11.110	10.930	10.930	9.607	1,213,577
2024-03-05	11.190	11.190	10.880	10.950	9.624	1,306,157
2024-03-04	11.240	11.400	11.150	11.260	9.897	1,185,546
2024-03-01	10.970	11.490	10.950	11.280	9.914	2,609,173
2024-02-29	11.060	11.260	10.850	10.940	9.616	2,090,198
2024-02-28	11.190	11.220	11.060	11.100	9.756	1,382,449

← NewerPage 11 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.