Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	14.890	14.930	14.770	14.790	12.588	441,551
2022-12-16	14.940	14.940	14.670	14.830	12.622	972,998
2022-12-15	14.970	15.110	14.860	14.910	12.690	826,531
2022-12-14	15.200	15.340	15.130	15.230	12.962	618,121
2022-12-13	15.190	15.480	15.150	15.240	12.971	1,446,953
2022-12-12	14.700	14.710	14.350	14.710	12.520	1,044,008
2022-12-09	14.630	14.960	14.620	14.960	12.732	722,429
2022-12-08	14.700	14.800	14.590	14.600	12.426	785,487
2022-12-07	14.900	14.910	14.650	14.760	12.562	683,201
2022-12-06	14.970	15.040	14.860	14.900	12.681	561,158
2022-12-05	15.300	15.300	14.980	15.100	12.852	561,191
2022-12-02	15.040	15.320	14.980	15.220	12.954	721,840
2022-12-01	15.500	15.600	14.980	15.010	12.775	942,444
2022-11-30	15.860	15.860	15.110	15.200	12.937	1,845,909
2022-11-29	15.920	16.000	15.590	15.590	13.269	682,467
2022-11-28	16.100	16.260	15.970	16.000	13.618	629,032
2022-11-25	16.290	16.290	16.050	16.160	13.754	564,262
2022-11-24	16.050	16.340	16.050	16.270	13.847	615,241
2022-11-23	15.920	15.960	15.600	15.960	13.583	557,976
2022-11-22	15.860	15.980	15.740	15.880	13.515	373,827
2022-11-21	15.990	16.010	15.800	15.870	13.507	539,873
2022-11-18	15.910	16.110	15.760	16.080	13.686	351,083
2022-11-17	16.030	16.230	15.740	15.800	13.447	723,458
2022-11-16	16.520	16.550	16.010	16.080	13.686	637,622
2022-11-15	16.620	16.730	16.360	16.570	14.103	489,162
2022-11-14	16.850	17.040	16.710	16.710	14.222	448,302
2022-11-11	16.750	17.000	16.720	16.840	14.332	672,611
2022-11-10	16.210	16.730	16.090	16.650	14.171	565,022
2022-11-09	16.290	16.380	16.050	16.260	13.839	295,034
2022-11-08	15.940	16.460	15.830	16.330	13.898	651,824
2022-11-07	16.050	16.160	15.880	15.970	13.592	464,108
2022-11-04	15.840	16.340	15.830	16.090	13.694	541,258
2022-11-03	15.640	15.710	15.400	15.690	13.354	443,572
2022-11-02	15.920	16.030	15.600	15.780	13.430	490,981
2022-11-01	15.910	16.240	15.780	15.840	13.481	538,466
2022-10-31	16.380	16.510	15.990	16.110	13.711	789,834
2022-10-28	16.730	16.840	16.160	16.400	13.958	779,931
2022-10-27	17.400	17.920	16.270	16.800	14.298	1,749,113
2022-10-26	17.290	17.410	17.150	17.370	14.784	706,324
2022-10-25	17.160	17.400	17.010	17.250	14.681	459,511
2022-10-24	17.050	17.390	16.890	17.140	14.588	668,171
2022-10-21	16.770	16.930	16.630	16.930	14.409	375,201
2022-10-20	16.580	17.000	16.570	16.870	14.358	468,526
2022-10-19	16.820	16.920	16.590	16.660	14.179	373,954
2022-10-18	16.800	16.920	16.640	16.790	14.290	366,007
2022-10-17	16.330	16.820	16.300	16.650	14.171	348,412
2022-10-14	16.530	16.680	16.320	16.400	13.958	488,922
2022-10-13	16.110	16.380	15.820	16.380	13.941	448,289
2022-10-12	16.010	16.170	15.940	16.090	13.694	426,411
2022-10-11	16.110	16.150	15.870	16.060	13.669	693,467
2022-10-10	15.900	16.530	15.900	16.330	13.898	490,076
2022-10-07	16.610	16.800	16.110	16.120	13.720	772,223
2022-10-06	17.050	17.100	16.620	16.620	14.145	474,431
2022-10-05	16.940	17.000	16.800	16.900	14.383	396,234
2022-10-04	16.470	16.990	16.180	16.990	14.460	697,260
2022-10-03	15.730	16.320	15.590	16.320	13.890	807,208
2022-09-30	15.250	15.920	15.220	15.900	13.532	1,548,612
2022-09-29	15.070	15.120	14.580	14.850	12.639	530,786
2022-09-28	14.680	15.200	14.440	15.150	12.894	829,173
2022-09-27	15.460	15.460	14.800	14.900	12.681	832,480

← NewerPage 17 of 22 · 1,261 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.