Clariant AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.245 | 7.425 | 7.240 | 7.425 | 7.425 | 573,108 |
| 2026-07-23 | 7.230 | 7.340 | 7.195 | 7.270 | 7.270 | 533,736 |
| 2026-07-22 | 7.250 | 7.470 | 7.245 | 7.275 | 7.275 | 827,652 |
| 2026-07-21 | 7.180 | 7.315 | 7.105 | 7.275 | 7.275 | 796,865 |
| 2026-07-20 | 7.555 | 7.560 | 7.085 | 7.205 | 7.205 | 2,402,518 |
| 2026-07-17 | 7.700 | 7.760 | 7.655 | 7.700 | 7.700 | 709,314 |
| 2026-07-16 | 7.820 | 7.825 | 7.710 | 7.745 | 7.745 | 686,161 |
| 2026-07-15 | 7.940 | 7.940 | 7.715 | 7.825 | 7.825 | 598,255 |
| 2026-07-14 | 7.780 | 8.050 | 7.780 | 7.920 | 7.920 | 1,196,247 |
| 2026-07-13 | 7.500 | 7.800 | 7.500 | 7.745 | 7.745 | 1,019,111 |
| 2026-07-10 | 7.355 | 7.530 | 7.355 | 7.460 | 7.460 | 953,278 |
| 2026-07-09 | 7.345 | 7.460 | 7.315 | 7.350 | 7.350 | 627,871 |
| 2026-07-08 | 7.290 | 7.330 | 7.215 | 7.240 | 7.240 | 558,029 |
| 2026-07-07 | 7.350 | 7.450 | 7.335 | 7.345 | 7.345 | 586,153 |
| 2026-07-06 | 7.350 | 7.405 | 7.295 | 7.340 | 7.340 | 752,643 |
| 2026-07-03 | 7.210 | 7.315 | 7.165 | 7.285 | 7.285 | 633,528 |
| 2026-07-02 | 7.075 | 7.235 | 7.045 | 7.180 | 7.180 | 702,682 |
| 2026-07-01 | 7.050 | 7.095 | 6.915 | 7.095 | 7.095 | 1,129,609 |
| 2026-06-30 | 7.210 | 7.210 | 7.045 | 7.050 | 7.050 | 742,239 |
| 2026-06-29 | 7.290 | 7.310 | 7.115 | 7.150 | 7.150 | 802,661 |
| 2026-06-26 | 7.400 | 7.505 | 7.265 | 7.310 | 7.310 | 723,141 |
| 2026-06-25 | 7.550 | 7.570 | 7.450 | 7.455 | 7.455 | 925,636 |
| 2026-06-24 | 7.440 | 7.600 | 7.425 | 7.505 | 7.505 | 1,535,973 |
| 2026-06-23 | 7.490 | 7.505 | 7.350 | 7.430 | 7.430 | 854,015 |
| 2026-06-22 | 7.600 | 7.650 | 7.535 | 7.580 | 7.580 | 480,729 |
| 2026-06-19 | 7.500 | 7.590 | 7.500 | 7.585 | 7.585 | 1,172,478 |
| 2026-06-18 | 7.610 | 7.645 | 7.420 | 7.520 | 7.520 | 854,436 |
| 2026-06-17 | 7.570 | 7.730 | 7.495 | 7.730 | 7.730 | 1,031,932 |
| 2026-06-16 | 7.640 | 7.685 | 7.555 | 7.595 | 7.595 | 647,530 |
| 2026-06-15 | 7.605 | 7.785 | 7.555 | 7.590 | 7.590 | 1,003,307 |
| 2026-06-12 | 7.420 | 7.535 | 7.400 | 7.480 | 7.480 | 1,143,055 |
| 2026-06-11 | 7.250 | 7.415 | 7.250 | 7.305 | 7.305 | 869,423 |
| 2026-06-10 | 7.195 | 7.335 | 7.125 | 7.265 | 7.265 | 1,659,070 |
| 2026-06-09 | 7.085 | 7.195 | 7.070 | 7.135 | 7.135 | 707,123 |
| 2026-06-08 | 7.230 | 7.265 | 7.015 | 7.080 | 7.080 | 1,217,547 |
| 2026-06-05 | 7.375 | 7.455 | 7.275 | 7.305 | 7.305 | 3,464,397 |
| 2026-06-04 | 7.570 | 7.670 | 7.475 | 7.525 | 7.525 | 766,869 |
| 2026-06-03 | 7.580 | 7.600 | 7.480 | 7.590 | 7.590 | 1,004,756 |
| 2026-06-02 | 7.625 | 7.735 | 7.585 | 7.605 | 7.605 | 1,154,331 |
| 2026-06-01 | 8.030 | 8.245 | 7.905 | 8.030 | 7.610 | 1,431,771 |
| 2026-05-29 | 8.140 | 8.280 | 8.025 | 8.025 | 7.605 | 2,030,889 |
| 2026-05-28 | 8.085 | 8.150 | 8.025 | 8.105 | 7.681 | 639,775 |
| 2026-05-27 | 8.000 | 8.135 | 7.965 | 8.095 | 7.672 | 1,255,097 |
| 2026-05-26 | 8.050 | 8.100 | 7.925 | 7.940 | 7.525 | 717,648 |
| 2026-05-22 | 7.830 | 8.065 | 7.815 | 7.935 | 7.520 | 1,384,045 |
| 2026-05-21 | 7.575 | 7.725 | 7.575 | 7.615 | 7.217 | 845,253 |
| 2026-05-20 | 7.535 | 7.750 | 7.495 | 7.575 | 7.179 | 806,137 |
| 2026-05-19 | 7.605 | 7.665 | 7.485 | 7.605 | 7.207 | 1,044,706 |
| 2026-05-18 | 7.565 | 7.780 | 7.475 | 7.655 | 7.255 | 687,555 |
| 2026-05-15 | 7.450 | 7.665 | 7.450 | 7.565 | 7.169 | 1,010,130 |
| 2026-05-13 | 7.355 | 7.500 | 7.350 | 7.410 | 7.022 | 1,199,458 |
| 2026-05-12 | 7.800 | 7.825 | 7.290 | 7.320 | 6.937 | 1,799,506 |
| 2026-05-11 | 7.825 | 7.905 | 7.730 | 7.830 | 7.421 | 575,129 |
| 2026-05-08 | 8.000 | 8.050 | 7.735 | 7.860 | 7.449 | 1,124,120 |
| 2026-05-07 | 8.250 | 8.280 | 8.050 | 8.095 | 7.672 | 965,333 |
| 2026-05-06 | 8.265 | 8.430 | 8.210 | 8.250 | 7.819 | 711,792 |
| 2026-05-05 | 7.975 | 8.230 | 7.975 | 8.205 | 7.776 | 543,152 |
| 2026-05-04 | 8.165 | 8.270 | 7.980 | 7.980 | 7.563 | 663,193 |
| 2026-04-30 | 7.935 | 8.050 | 7.855 | 8.045 | 7.624 | 373,096 |
| 2026-04-29 | 7.990 | 8.100 | 7.965 | 7.980 | 7.563 | 463,427 |
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.