Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	18.000	18.000	17.600	17.630	14.678	800,886
2022-06-30	18.090	18.260	16.630	18.180	15.136	1,779,029
2022-06-29	17.870	17.960	17.600	17.600	14.653	498,483
2022-06-28	17.910	18.240	17.910	18.030	15.011	390,670
2022-06-27	17.850	18.190	17.770	17.880	14.886	573,118
2022-06-24	17.010	17.760	16.970	17.720	14.753	704,310
2022-06-23	17.900	17.900	17.020	17.020	14.170	772,354
2022-06-22	18.240	18.240	17.340	17.980	14.969	610,080
2022-06-21	18.100	18.450	18.050	18.260	15.202	360,158
2022-06-20	18.100	18.160	17.810	17.980	14.969	319,499
2022-06-17	18.130	18.190	17.750	18.000	14.986	964,316
2022-06-16	18.700	18.730	17.810	18.020	15.002	874,532
2022-06-15	18.870	19.370	18.710	18.710	15.577	832,364
2022-06-14	18.740	19.150	18.370	18.620	15.502	785,476
2022-06-13	18.740	18.970	18.550	18.820	15.668	480,220
2022-06-10	19.120	19.210	18.770	19.030	15.843	756,301
2022-06-09	19.140	19.700	19.080	19.290	16.060	742,652
2022-06-08	19.200	19.400	19.080	19.220	16.001	1,189,303
2022-06-07	18.760	19.380	18.660	19.220	16.001	1,297,708
2022-06-03	18.840	18.840	18.620	18.650	15.527	291,184
2022-06-02	18.350	18.650	18.280	18.640	15.519	434,949
2022-06-01	18.520	18.530	18.160	18.230	15.177	576,980
2022-05-31	18.550	18.650	18.100	18.360	15.285	1,429,739
2022-05-30	18.500	18.880	18.430	18.570	15.460	989,826
2022-05-27	18.460	18.570	18.200	18.500	15.402	910,882
2022-05-25	18.220	18.220	17.880	17.940	14.936	631,976
2022-05-24	18.190	18.270	17.830	18.020	15.002	612,408
2022-05-23	18.200	18.290	17.870	18.170	15.127	725,434
2022-05-20	17.990	18.180	17.880	18.120	15.086	629,797
2022-05-19	18.050	18.050	17.390	17.800	14.819	809,678
2022-05-18	18.300	18.500	18.030	18.030	15.011	683,935
2022-05-17	17.660	18.800	17.660	18.560	15.452	1,783,383
2022-05-16	17.340	17.590	17.260	17.290	14.395	1,751,274
2022-05-13	17.200	17.410	17.160	17.350	14.445	337,920
2022-05-12	16.890	17.130	16.640	17.090	14.228	587,897
2022-05-11	17.190	17.480	17.050	17.340	14.436	704,797
2022-05-10	16.890	17.150	16.800	17.010	14.162	657,970
2022-05-09	16.890	16.980	16.640	16.780	13.970	513,525
2022-05-06	17.160	17.290	16.920	17.100	14.236	637,358
2022-05-05	17.920	17.990	17.310	17.310	14.411	1,287,266
2022-05-04	17.260	17.830	17.220	17.620	14.669	1,132,853
2022-05-03	16.470	17.220	16.440	17.220	14.336	1,226,368
2022-05-02	16.640	16.960	15.420	16.600	13.820	2,006,570
2022-04-29	16.650	16.950	16.500	16.780	13.970	859,807
2022-04-28	16.820	16.900	16.360	16.500	13.737	865,878
2022-04-27	16.100	16.980	16.100	16.330	13.595	1,949,817
2022-04-26	15.620	15.670	15.130	15.130	12.596	535,174
2022-04-25	15.640	15.640	15.280	15.460	12.871	645,695
2022-04-22	15.930	16.090	15.690	15.760	13.121	1,191,756
2022-04-21	16.030	16.270	16.030	16.110	13.412	653,847
2022-04-20	15.950	16.120	15.790	15.970	13.296	336,590
2022-04-19	15.820	15.950	15.670	15.930	13.262	277,331
2022-04-14	15.940	15.950	15.690	15.870	13.212	421,731
2022-04-13	15.420	15.660	15.370	15.640	13.021	457,670
2022-04-12	15.450	15.620	15.330	15.560	12.954	682,123
2022-04-11	15.710	15.750	15.470	15.650	13.029	505,437
2022-04-08	15.720	15.800	15.560	15.790	13.146	482,913
2022-04-07	15.560	15.890	15.450	15.470	12.879	559,851
2022-04-06	15.980	16.120	15.280	15.560	12.954	700,867
2022-04-05	16.250	16.440	15.920	16.100	13.404	610,891

← NewerPage 19 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.