Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	12.990	13.110	12.990	13.070	11.488	590,993
2023-11-28	12.950	13.010	12.890	12.980	11.409	427,292
2023-11-27	13.010	13.170	12.950	13.000	11.426	668,226
2023-11-24	13.020	13.230	13.010	13.230	11.628	321,379
2023-11-23	13.070	13.140	13.030	13.040	11.461	297,431
2023-11-22	13.130	13.160	13.000	13.090	11.505	478,221
2023-11-21	13.370	13.400	13.030	13.100	11.514	601,110
2023-11-20	13.300	13.370	13.220	13.330	11.716	582,218
2023-11-17	13.240	13.510	13.240	13.350	11.734	596,331
2023-11-16	13.500	13.560	13.260	13.320	11.707	564,833
2023-11-15	13.660	13.750	13.600	13.600	11.954	904,689
2023-11-14	13.460	13.710	13.420	13.700	12.041	547,292
2023-11-13	13.330	13.440	13.280	13.440	11.813	515,545
2023-11-10	13.250	13.330	13.210	13.300	11.690	383,008
2023-11-09	13.140	13.510	13.110	13.350	11.734	769,369
2023-11-08	12.960	13.150	12.850	13.130	11.540	711,930
2023-11-07	13.140	13.220	13.020	13.030	11.453	472,487
2023-11-06	13.390	13.400	13.120	13.220	11.620	471,949
2023-11-03	13.380	13.590	13.290	13.360	11.743	1,074,544
2023-11-02	13.060	13.370	13.040	13.300	11.690	1,029,564
2023-11-01	12.970	13.030	12.800	12.920	11.356	918,726
2023-10-31	12.700	13.100	12.700	12.870	11.312	1,576,537
2023-10-30	12.330	12.810	12.300	12.680	11.145	1,494,798
2023-10-27	12.360	12.570	12.270	12.380	10.881	827,671
2023-10-26	12.180	12.350	12.070	12.300	10.811	665,138
2023-10-25	12.430	12.430	12.140	12.340	10.846	610,407
2023-10-24	12.420	12.500	12.310	12.450	10.943	660,556
2023-10-23	12.280	12.430	12.220	12.370	10.872	456,532
2023-10-20	12.280	12.460	12.270	12.400	10.899	778,166
2023-10-19	13.000	13.000	12.310	12.360	10.864	1,714,933
2023-10-18	13.240	13.270	13.060	13.080	11.496	640,001
2023-10-17	13.340	13.410	13.140	13.280	11.672	521,527
2023-10-16	13.390	13.480	13.310	13.380	11.760	344,957
2023-10-13	13.330	13.360	13.210	13.320	11.707	748,550
2023-10-12	13.690	13.700	13.380	13.380	11.760	673,303
2023-10-11	13.310	13.590	13.310	13.590	11.945	436,684
2023-10-10	13.410	13.570	13.320	13.340	11.725	1,069,147
2023-10-09	13.620	13.660	13.350	13.350	11.734	993,345
2023-10-06	13.730	13.810	13.490	13.750	12.085	621,969
2023-10-05	13.980	14.050	13.740	13.740	12.077	795,668
2023-10-04	14.080	14.190	13.970	14.000	12.305	803,182
2023-10-03	14.070	14.200	14.020	14.160	12.446	593,056
2023-10-02	14.500	14.590	14.100	14.190	12.472	702,616
2023-09-29	14.310	14.550	14.270	14.500	12.745	771,835
2023-09-28	14.280	14.280	14.070	14.210	12.490	601,308
2023-09-27	14.440	14.450	14.210	14.280	12.551	495,249
2023-09-26	14.500	14.530	14.350	14.380	12.639	512,171
2023-09-25	14.600	14.640	14.470	14.580	12.815	337,102
2023-09-22	14.600	14.730	14.580	14.630	12.859	384,857
2023-09-21	14.790	14.920	14.640	14.700	12.920	625,418
2023-09-20	15.000	15.100	14.870	14.940	13.131	1,022,468
2023-09-19	14.570	14.680	14.530	14.570	12.806	627,238
2023-09-18	14.620	14.640	14.530	14.570	12.806	545,433
2023-09-15	14.570	14.700	14.540	14.650	12.876	843,992
2023-09-14	14.430	14.490	14.290	14.470	12.718	681,851
2023-09-13	14.470	14.500	14.260	14.380	12.639	540,312
2023-09-12	14.570	14.620	14.310	14.450	12.701	617,044
2023-09-11	14.580	14.610	14.500	14.550	12.788	271,597
2023-09-08	14.550	14.560	14.310	14.500	12.745	643,154
2023-09-07	14.580	14.670	14.420	14.550	12.788	791,840

← NewerPage 13 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.