Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	15.220	15.510	15.130	15.310	13.030	879,196
2022-09-23	15.990	16.000	15.440	15.510	13.200	793,423
2022-09-22	15.850	16.240	15.750	16.020	13.635	454,655
2022-09-21	16.130	16.250	15.870	16.160	13.754	582,196
2022-09-20	16.630	16.710	16.280	16.280	13.856	575,155
2022-09-19	16.470	16.520	16.080	16.490	14.035	515,823
2022-09-16	16.710	16.770	16.510	16.540	14.077	836,774
2022-09-15	17.470	17.670	16.870	16.910	14.392	773,154
2022-09-14	17.810	17.950	17.380	17.670	15.039	697,973
2022-09-13	18.580	18.600	17.850	17.960	15.286	586,250
2022-09-12	18.240	18.500	18.200	18.380	15.643	452,525
2022-09-09	18.180	18.270	18.040	18.140	15.439	324,356
2022-09-08	17.960	18.140	17.830	18.120	15.422	431,734
2022-09-07	17.900	18.390	17.900	18.350	15.277	529,663
2022-09-06	17.960	18.260	17.910	17.990	14.977	631,548
2022-09-05	17.990	18.150	17.840	17.920	14.919	406,804
2022-09-02	17.790	18.460	17.690	18.460	15.369	601,864
2022-09-01	17.810	17.810	17.540	17.700	14.736	775,004
2022-08-31	18.070	18.300	17.850	18.110	15.077	991,068
2022-08-30	17.990	18.320	17.870	17.960	14.952	517,445
2022-08-29	17.590	18.050	17.560	17.910	14.911	465,096
2022-08-26	18.200	18.200	17.650	17.690	14.728	653,686
2022-08-25	18.000	18.170	17.720	18.020	15.002	397,691
2022-08-24	18.010	18.070	17.550	17.870	14.878	413,987
2022-08-23	17.800	18.170	17.780	18.060	15.036	514,451
2022-08-22	18.150	18.240	17.510	17.650	14.694	490,914
2022-08-19	18.600	18.610	18.250	18.260	15.202	508,372
2022-08-18	18.320	18.530	18.120	18.500	15.402	332,468
2022-08-17	18.640	18.640	18.190	18.260	15.202	311,308
2022-08-16	18.530	18.620	18.310	18.570	15.460	449,127
2022-08-15	18.550	18.600	18.320	18.460	15.369	277,775
2022-08-12	18.250	18.650	18.250	18.390	15.310	530,728
2022-08-11	18.500	18.620	18.240	18.290	15.227	426,597
2022-08-10	17.730	18.400	17.480	18.400	15.319	681,933
2022-08-09	18.390	18.410	17.800	17.850	14.861	682,136
2022-08-08	18.410	18.630	18.410	18.440	15.352	319,948
2022-08-05	18.620	18.730	18.280	18.350	15.277	382,041
2022-08-04	18.610	18.770	18.440	18.700	15.569	356,417
2022-08-03	18.410	18.510	18.110	18.450	15.360	411,201
2022-08-02	17.690	18.370	17.670	18.330	15.260	714,573
2022-07-29	17.700	17.870	17.620	17.790	14.811	517,659
2022-07-28	17.640	17.960	17.530	17.600	14.653	630,856
2022-07-27	17.500	17.770	17.440	17.580	14.636	456,122
2022-07-26	17.490	17.600	17.190	17.370	14.461	468,774
2022-07-25	17.490	17.840	17.410	17.470	14.545	449,279
2022-07-22	17.780	17.880	17.490	17.600	14.653	247,132
2022-07-21	17.690	17.870	17.650	17.840	14.853	607,232
2022-07-20	17.590	17.660	17.380	17.660	14.703	458,014
2022-07-19	17.230	17.650	17.140	17.580	14.636	428,558
2022-07-18	17.250	17.600	17.140	17.290	14.395	429,637
2022-07-15	16.710	17.290	16.710	17.130	14.261	352,038
2022-07-14	16.510	17.200	16.200	16.770	13.962	1,033,689
2022-07-13	17.470	17.570	16.990	17.290	14.395	344,591
2022-07-12	17.350	17.540	16.950	17.530	14.594	692,954
2022-07-11	17.550	17.850	17.440	17.620	14.669	444,863
2022-07-08	17.640	18.030	17.480	17.930	14.927	527,987
2022-07-07	17.730	18.050	17.730	17.800	14.819	940,747
2022-07-06	17.650	17.650	17.140	17.210	14.328	464,258
2022-07-05	17.820	17.890	17.150	17.430	14.511	737,255
2022-07-04	17.940	17.940	17.590	17.760	14.786	226,893

← NewerPage 18 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.