Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	14.360	14.710	14.360	14.680	12.903	767,573
2023-09-05	14.780	14.820	14.490	14.490	12.736	774,820
2023-09-04	15.230	15.280	14.800	14.800	13.008	1,252,167
2023-09-01	14.720	15.290	14.720	15.260	13.413	1,547,365
2023-08-31	14.450	14.790	14.420	14.740	12.955	1,605,133
2023-08-30	14.300	14.430	14.210	14.410	12.665	700,587
2023-08-29	14.110	14.280	14.090	14.280	12.551	574,960
2023-08-28	14.080	14.110	13.980	14.020	12.323	294,709
2023-08-25	13.700	14.100	13.700	13.980	12.288	897,779
2023-08-24	13.690	13.800	13.660	13.770	12.103	716,737
2023-08-23	13.780	13.780	13.540	13.600	11.954	422,225
2023-08-22	13.600	13.690	13.530	13.640	11.989	378,595
2023-08-21	13.510	13.610	13.500	13.520	11.883	285,486
2023-08-18	13.610	13.640	13.330	13.530	11.892	621,232
2023-08-17	13.700	13.710	13.580	13.660	12.006	391,390
2023-08-16	13.690	13.780	13.650	13.750	12.085	403,332
2023-08-15	13.910	13.910	13.680	13.710	12.050	384,692
2023-08-14	14.010	14.050	13.850	13.870	12.191	455,477
2023-08-11	14.120	14.200	14.020	14.040	12.340	545,125
2023-08-10	14.080	14.240	14.040	14.180	12.463	561,563
2023-08-09	14.130	14.210	14.070	14.100	12.393	925,100
2023-08-08	14.010	14.090	13.940	14.010	12.314	722,761
2023-08-07	14.050	14.160	14.000	14.070	12.367	467,719
2023-08-04	14.040	14.120	13.950	14.080	12.375	883,175
2023-08-03	14.130	14.180	14.000	14.020	12.323	693,576
2023-08-02	14.000	14.350	14.000	14.220	12.498	1,036,435
2023-07-31	14.210	14.330	14.180	14.230	12.507	763,523
2023-07-28	14.180	14.460	14.100	14.300	12.569	890,679
2023-07-27	14.000	14.210	13.950	14.180	12.463	1,212,513
2023-07-26	13.970	14.020	13.840	13.920	12.235	535,244
2023-07-25	13.820	14.040	13.730	13.990	12.296	735,125
2023-07-24	13.650	13.810	13.650	13.760	12.094	679,485
2023-07-21	13.780	13.820	13.660	13.720	12.059	999,166
2023-07-20	13.650	13.820	13.630	13.770	12.103	923,169
2023-07-19	13.630	13.740	13.600	13.650	11.997	927,368
2023-07-18	13.260	13.610	13.260	13.610	11.962	824,008
2023-07-17	13.350	13.400	13.280	13.280	11.672	632,702
2023-07-14	13.510	13.550	13.320	13.410	11.787	527,471
2023-07-13	13.610	13.700	13.560	13.560	11.918	720,273
2023-07-12	13.290	13.630	13.240	13.630	11.980	825,701
2023-07-11	13.310	13.420	13.150	13.370	11.751	754,691
2023-07-10	13.110	13.370	13.110	13.240	11.637	1,138,181
2023-07-07	12.210	13.250	12.210	13.190	11.593	2,648,785
2023-07-06	12.560	12.740	12.490	12.580	11.057	708,506
2023-07-05	12.760	12.870	12.710	12.810	11.259	962,158
2023-07-04	12.830	12.980	12.800	12.960	11.391	527,513
2023-07-03	12.910	12.940	12.820	12.890	11.329	558,551
2023-06-30	12.770	12.960	12.660	12.920	11.356	1,194,710
2023-06-29	12.520	12.820	12.440	12.720	11.180	1,615,294
2023-06-28	12.550	12.650	12.440	12.610	11.083	1,265,618
2023-06-27	12.590	12.620	12.410	12.470	10.960	721,901
2023-06-26	12.430	12.520	12.350	12.510	10.995	597,333
2023-06-23	12.530	12.570	12.410	12.490	10.978	593,408
2023-06-22	12.350	12.650	12.350	12.570	11.048	780,668
2023-06-21	12.430	12.520	12.330	12.450	10.943	895,215
2023-06-20	12.440	12.780	12.190	12.430	10.925	2,320,215
2023-06-19	12.960	12.960	12.720	12.730	11.189	660,837
2023-06-16	13.020	13.090	12.970	13.020	11.444	1,129,785
2023-06-15	13.100	13.110	12.970	13.040	11.461	807,761
2023-06-14	13.180	13.200	13.090	13.140	11.549	651,634

← NewerPage 14 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.