Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	14.730	14.730	14.160	14.160	12.052	1,040,238
2023-03-14	14.700	14.840	14.470	14.780	12.579	934,817
2023-03-13	14.810	14.810	14.410	14.660	12.477	1,185,273
2023-03-10	14.900	15.000	14.790	14.880	12.664	579,212
2023-03-09	15.180	15.280	15.070	15.080	12.835	527,838
2023-03-08	15.000	15.250	14.960	15.240	12.971	768,929
2023-03-07	15.100	15.240	15.020	15.020	12.783	568,791
2023-03-06	15.180	15.290	15.120	15.200	12.937	993,341
2023-03-03	15.320	15.460	14.990	15.200	12.937	957,793
2023-03-02	15.260	15.440	14.660	15.200	12.937	1,916,682
2023-03-01	15.300	15.590	15.290	15.420	13.124	1,194,871
2023-02-28	15.630	15.660	15.100	15.250	12.979	1,539,367
2023-02-27	15.770	15.920	15.690	15.730	13.388	506,764
2023-02-24	15.860	15.950	15.560	15.640	13.311	743,019
2023-02-23	16.030	16.090	15.860	15.860	13.498	417,883
2023-02-22	15.800	15.960	15.580	15.900	13.532	773,174
2023-02-21	15.890	15.970	15.800	15.840	13.481	1,205,065
2023-02-20	15.900	16.000	15.850	15.960	13.583	259,560
2023-02-17	15.870	15.910	15.690	15.870	13.507	448,133
2023-02-16	16.050	16.150	15.830	15.950	13.575	450,231
2023-02-15	15.780	16.050	15.760	16.010	13.626	357,846
2023-02-14	15.960	15.960	15.700	15.790	13.439	480,174
2023-02-13	15.800	15.900	15.670	15.860	13.498	403,479
2023-02-10	15.950	16.000	15.560	15.660	13.328	735,708
2023-02-09	16.000	16.190	15.970	16.070	13.677	566,989
2023-02-08	15.950	16.040	15.830	15.870	13.507	416,820
2023-02-07	15.900	15.900	15.670	15.820	13.464	470,856
2023-02-06	16.000	16.130	15.830	15.910	13.541	409,244
2023-02-03	16.130	16.170	16.020	16.160	13.754	492,367
2023-02-02	16.000	16.190	15.930	16.180	13.771	780,995
2023-02-01	15.680	15.930	15.670	15.880	13.515	537,816
2023-01-31	15.700	15.700	15.530	15.620	13.294	495,443
2023-01-30	15.580	15.780	15.550	15.730	13.388	303,361
2023-01-27	15.900	15.900	15.620	15.670	13.337	426,493
2023-01-26	15.680	15.860	15.610	15.810	13.456	464,618
2023-01-25	15.550	15.650	15.400	15.640	13.311	610,834
2023-01-24	15.440	15.690	15.440	15.510	13.200	487,850
2023-01-23	15.490	15.490	15.120	15.370	13.081	757,415
2023-01-20	15.500	15.520	15.330	15.430	13.132	274,284
2023-01-19	15.460	15.500	15.330	15.410	13.115	494,451
2023-01-18	15.520	15.640	15.450	15.550	13.235	392,559
2023-01-17	15.600	15.690	15.340	15.500	13.192	543,900
2023-01-16	15.550	15.620	15.290	15.590	13.269	333,308
2023-01-13	15.730	15.810	15.430	15.430	13.132	456,783
2023-01-12	15.600	15.790	15.500	15.790	13.439	486,604
2023-01-11	15.260	15.730	15.240	15.660	13.328	567,640
2023-01-10	15.350	15.370	15.180	15.290	13.013	622,426
2023-01-09	15.360	15.540	15.300	15.470	13.166	442,992
2023-01-06	15.150	15.300	15.030	15.250	12.979	405,164
2023-01-05	15.200	15.310	15.030	15.030	12.792	435,107
2023-01-04	15.000	15.260	14.910	15.220	12.954	703,569
2023-01-03	14.870	15.060	14.810	14.850	12.639	555,296
2022-12-30	14.750	14.840	14.650	14.650	12.469	314,308
2022-12-29	14.740	14.880	14.680	14.830	12.622	217,081
2022-12-28	14.860	14.920	14.760	14.820	12.613	301,148
2022-12-27	14.920	14.980	14.820	14.820	12.613	261,104
2022-12-23	14.830	14.950	14.700	14.840	12.630	323,170
2022-12-22	14.750	14.890	14.610	14.730	12.537	558,819
2022-12-21	14.800	14.980	14.750	14.830	12.622	557,216
2022-12-20	14.500	14.670	14.500	14.540	12.375	543,544

← NewerPage 16 of 21 · 1,258 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.