Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	13.080	13.140	12.910	13.140	11.549	1,346,679
2023-06-12	12.870	13.060	12.790	13.050	11.470	1,301,265
2023-06-09	12.960	12.960	12.600	12.780	11.233	1,817,986
2023-06-08	12.960	13.050	12.920	12.980	11.409	616,518
2023-06-07	12.940	13.010	12.850	12.950	11.382	601,344
2023-06-06	12.930	13.090	12.920	13.060	11.479	583,290
2023-06-05	13.200	13.290	12.980	12.990	11.417	818,098
2023-06-02	13.000	13.160	12.930	13.160	11.567	1,493,443
2023-06-01	13.220	13.280	13.100	13.260	11.286	908,482
2023-05-31	13.250	13.250	13.040	13.130	11.175	2,834,763
2023-05-30	13.460	13.570	13.330	13.380	11.388	1,122,837
2023-05-26	13.420	13.460	13.280	13.420	11.422	623,976
2023-05-25	13.710	13.720	13.360	13.380	11.388	1,112,159
2023-05-24	13.770	13.780	13.610	13.680	11.643	668,141
2023-05-23	13.800	13.910	13.800	13.820	11.762	676,048
2023-05-22	13.850	13.950	13.800	13.800	11.745	529,591
2023-05-19	13.800	13.990	13.760	13.870	11.805	699,121
2023-05-17	13.800	13.800	13.640	13.700	11.660	901,831
2023-05-16	13.940	13.950	13.820	13.870	11.805	795,851
2023-05-15	13.900	14.040	13.900	13.980	11.898	441,178
2023-05-12	14.000	14.040	13.800	13.880	11.813	987,310
2023-05-11	13.910	14.110	13.880	13.920	11.847	935,643
2023-05-10	14.050	14.110	13.910	13.960	11.881	773,624
2023-05-09	14.190	14.190	13.950	14.040	11.949	930,648
2023-05-08	14.380	14.410	14.140	14.250	12.128	665,412
2023-05-05	14.400	14.650	14.080	14.340	12.205	1,645,087
2023-05-04	14.550	14.560	14.240	14.370	12.230	864,839
2023-05-03	14.780	14.780	14.570	14.590	12.417	645,877
2023-05-02	14.910	14.930	14.570	14.660	12.477	705,643
2023-04-28	14.660	14.900	14.560	14.860	12.647	886,504
2023-04-27	14.570	14.620	14.380	14.590	12.417	862,442
2023-04-26	14.500	14.610	14.330	14.610	12.434	666,538
2023-04-25	14.740	14.750	14.530	14.590	12.417	681,873
2023-04-24	14.680	14.790	14.680	14.760	12.562	525,681
2023-04-21	14.950	14.950	14.670	14.750	12.554	595,381
2023-04-20	15.040	15.040	14.860	14.920	12.698	556,780
2023-04-19	14.880	15.020	14.820	15.010	12.775	560,614
2023-04-18	14.830	14.950	14.770	14.880	12.664	536,430
2023-04-17	14.570	14.800	14.570	14.770	12.571	609,317
2023-04-14	14.670	14.690	14.550	14.580	12.409	677,414
2023-04-13	14.490	14.670	14.490	14.570	12.400	445,523
2023-04-12	14.470	14.550	14.380	14.500	12.341	751,505
2023-04-11	14.500	14.500	14.340	14.460	12.307	595,424
2023-04-06	14.360	14.470	14.280	14.320	12.188	743,967
2023-04-05	14.650	14.650	14.220	14.340	12.205	859,710
2023-04-04	15.130	15.180	14.620	14.670	12.486	1,223,056
2023-04-03	15.200	15.220	14.970	15.130	12.877	812,844
2023-03-31	14.980	15.180	14.900	15.110	12.860	880,599
2023-03-30	14.960	15.160	14.940	15.060	12.817	870,347
2023-03-29	14.700	14.960	14.680	14.900	12.681	763,315
2023-03-28	14.710	14.740	14.550	14.660	12.477	501,379
2023-03-27	14.660	14.660	14.400	14.610	12.434	639,351
2023-03-24	14.580	14.580	14.180	14.430	12.281	718,862
2023-03-23	14.640	14.700	14.490	14.610	12.434	502,225
2023-03-22	14.760	14.780	14.670	14.720	12.528	414,899
2023-03-21	14.670	14.890	14.650	14.720	12.528	705,169
2023-03-20	14.340	14.650	14.150	14.540	12.375	844,957
2023-03-17	14.550	14.620	14.290	14.460	12.307	1,415,110
2023-03-16	14.550	14.550	14.050	14.470	12.315	1,578,794
2023-03-15	14.730	14.730	14.160	14.160	12.052	1,040,238

← NewerPage 15 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.