Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	11.020	11.380	11.010	11.270	9.906	1,355,546
2024-02-26	11.170	11.220	11.040	11.050	9.712	828,015
2024-02-23	11.200	11.310	11.170	11.240	9.879	724,188
2024-02-22	11.200	11.280	11.120	11.150	9.800	741,446
2024-02-21	11.120	11.190	11.060	11.110	9.765	727,297
2024-02-20	11.000	11.190	11.000	11.070	9.730	689,847
2024-02-19	11.060	11.060	10.920	11.000	9.668	708,544
2024-02-16	11.160	11.190	11.020	11.070	9.730	578,267
2024-02-15	10.970	11.190	10.970	11.050	9.712	965,158
2024-02-14	10.900	11.000	10.780	10.950	9.624	468,610
2024-02-13	11.010	11.090	10.860	10.900	9.580	739,935
2024-02-12	10.860	11.010	10.820	11.010	9.677	746,190
2024-02-09	10.980	10.990	10.790	10.820	9.510	820,759
2024-02-08	10.940	11.070	10.890	11.000	9.668	872,826
2024-02-07	11.090	11.090	10.950	10.950	9.624	607,735
2024-02-06	11.110	11.110	10.920	11.090	9.747	1,184,748
2024-02-05	11.000	11.120	10.950	11.070	9.730	913,690
2024-02-02	11.130	11.180	10.960	10.960	9.633	860,625
2024-02-01	11.000	11.140	10.990	11.040	9.703	1,157,234
2024-01-31	11.120	11.270	11.070	11.110	9.765	1,017,120
2024-01-30	11.250	11.270	11.060	11.100	9.756	718,746
2024-01-29	11.230	11.240	11.090	11.200	9.844	906,483
2024-01-26	11.120	11.360	11.110	11.280	9.914	838,097
2024-01-25	11.010	11.160	10.930	11.110	9.765	867,089
2024-01-24	11.110	11.170	11.030	11.100	9.756	874,772
2024-01-23	10.990	11.120	10.940	11.030	9.695	1,016,354
2024-01-22	10.990	11.000	10.810	10.900	9.580	757,181
2024-01-19	10.940	10.990	10.840	10.900	9.580	915,573
2024-01-18	10.880	10.970	10.800	10.830	9.519	1,136,995
2024-01-17	10.900	10.990	10.770	10.870	9.554	1,255,088
2024-01-16	11.000	11.150	10.910	11.070	9.730	1,224,092
2024-01-15	11.100	11.220	11.070	11.200	9.844	716,194
2024-01-12	11.320	11.380	11.180	11.180	9.826	1,020,300
2024-01-11	11.540	11.540	11.240	11.290	9.923	1,081,226
2024-01-10	11.500	11.620	11.450	11.500	10.108	1,184,647
2024-01-09	11.960	11.960	11.650	11.650	10.240	1,137,984
2024-01-08	12.010	12.070	11.830	11.950	10.503	653,298
2024-01-05	12.050	12.100	11.850	12.020	10.565	639,305
2024-01-04	12.170	12.260	12.110	12.210	10.732	580,402
2024-01-03	12.560	12.560	12.100	12.170	10.697	1,009,798
2023-12-29	12.400	12.460	12.360	12.420	10.916	242,064
2023-12-28	12.480	12.510	12.350	12.420	10.916	271,199
2023-12-27	12.500	12.590	12.440	12.500	10.987	391,117
2023-12-22	12.440	12.560	12.410	12.520	11.004	525,620
2023-12-21	12.550	12.600	12.420	12.510	10.995	554,477
2023-12-20	12.660	12.760	12.550	12.630	11.101	658,424
2023-12-19	12.610	12.890	12.600	12.670	11.136	650,104
2023-12-18	13.100	13.180	12.610	12.650	11.119	1,445,598
2023-12-15	13.330	13.430	13.190	13.320	11.707	1,355,305
2023-12-14	13.120	13.350	13.120	13.290	11.681	1,010,276
2023-12-13	12.920	13.070	12.900	12.960	11.391	698,520
2023-12-12	12.830	12.950	12.810	12.900	11.338	892,945
2023-12-11	12.710	12.850	12.630	12.830	11.277	485,162
2023-12-08	12.780	12.870	12.540	12.790	11.242	774,900
2023-12-07	12.800	12.820	12.580	12.780	11.233	634,787
2023-12-06	12.600	12.910	12.590	12.830	11.277	1,075,222
2023-12-05	12.730	12.830	12.610	12.830	11.277	496,716
2023-12-04	12.930	12.980	12.680	12.750	11.206	745,365
2023-12-01	13.070	13.100	12.820	13.000	11.426	468,526
2023-11-30	13.010	13.090	12.890	13.070	11.488	1,310,343

← NewerPage 12 of 21 · 1,260 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.