Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	16.060	16.270	16.000	16.230	13.512	378,931
2022-04-01	16.110	16.330	16.050	16.070	13.379	506,748
2022-03-31	16.670	16.760	16.025	16.090	13.396	660,954
2022-03-30	16.775	16.910	16.540	16.590	13.812	472,220
2022-03-29	16.415	16.915	16.415	16.915	14.082	798,450
2022-03-28	16.390	16.850	16.380	16.490	13.729	456,883
2022-03-25	16.500	16.600	16.160	16.360	13.620	484,894
2022-03-24	16.755	16.930	16.435	16.480	13.720	601,557
2022-03-23	16.800	16.810	16.525	16.640	13.853	749,032
2022-03-22	16.480	16.735	16.410	16.465	13.708	474,374
2022-03-21	16.360	16.545	16.180	16.545	13.774	1,031,995
2022-03-18	16.170	16.455	16.025	16.360	13.620	1,419,499
2022-03-17	16.295	16.310	15.940	16.120	13.421	784,216
2022-03-16	15.880	16.255	15.670	16.095	13.400	897,793
2022-03-15	15.365	15.795	15.270	15.590	12.979	635,784
2022-03-14	15.695	15.805	15.535	15.655	13.033	668,661
2022-03-11	15.165	15.615	15.110	15.305	12.742	565,750
2022-03-10	15.565	15.700	14.970	15.185	12.642	1,044,475
2022-03-09	14.605	15.500	14.050	15.330	12.763	2,102,586
2022-03-08	14.000	14.765	13.905	14.030	11.681	1,613,947
2022-03-07	15.000	15.050	13.940	14.425	12.009	1,459,995
2022-03-04	15.485	15.615	15.000	15.070	12.546	1,662,456
2022-03-03	16.315	16.425	15.650	15.685	13.058	1,178,088
2022-03-02	16.095	16.455	15.995	16.370	13.629	712,210
2022-03-01	16.540	16.695	16.160	16.275	13.550	1,107,739
2022-02-28	15.990	16.630	15.935	16.585	13.808	1,186,484
2022-02-25	15.900	16.405	15.475	16.405	13.658	810,794
2022-02-24	15.995	16.140	15.300	15.795	13.150	2,105,622
2022-02-23	16.760	17.070	16.650	16.720	13.920	1,000,326
2022-02-22	16.100	16.760	16.010	16.640	13.853	1,041,722
2022-02-21	16.560	16.755	16.250	16.400	13.654	1,442,252
2022-02-18	16.920	16.960	16.515	16.560	13.787	1,369,005
2022-02-17	17.065	17.195	16.750	17.040	14.187	1,656,862
2022-02-16	17.360	17.425	16.810	17.165	14.291	1,576,000
2022-02-15	16.500	17.360	16.305	17.285	14.390	2,908,224
2022-02-14	17.040	17.450	15.935	16.800	13.987	6,581,112
2022-02-11	20.000	20.120	19.800	20.000	16.651	491,521
2022-02-10	19.940	20.170	19.875	20.060	16.701	819,373
2022-02-09	19.755	20.050	19.755	19.895	16.563	611,732
2022-02-08	20.000	20.130	19.580	19.645	16.355	789,015
2022-02-07	20.110	20.260	19.855	20.050	16.692	987,568
2022-02-04	19.890	19.900	19.490	19.605	16.322	765,131
2022-02-03	19.775	19.945	19.640	19.800	16.484	642,198
2022-02-02	19.590	19.950	19.590	19.875	16.547	767,268
2022-02-01	19.700	19.870	19.510	19.595	16.314	891,609
2022-01-31	19.620	19.710	19.340	19.490	16.226	524,395
2022-01-28	19.610	19.670	19.185	19.390	16.143	632,182
2022-01-27	19.095	19.765	19.055	19.660	16.368	808,235
2022-01-26	19.190	19.680	19.190	19.415	16.164	1,048,508
2022-01-25	19.475	19.475	18.915	18.990	15.810	757,501
2022-01-24	19.670	19.710	18.925	19.025	15.839	921,919
2022-01-21	20.400	20.400	19.675	19.815	16.497	957,410
2022-01-20	20.110	20.350	20.040	20.340	16.934	950,375
2022-01-19	19.680	20.230	19.635	20.040	16.684	1,461,475
2022-01-18	19.690	19.790	19.340	19.760	16.451	586,975
2022-01-17	19.620	19.850	19.540	19.675	16.380	501,142
2022-01-14	19.480	19.670	19.375	19.535	16.264	549,862
2022-01-13	19.420	19.875	19.400	19.725	16.422	1,538,223
2022-01-12	19.560	19.645	19.320	19.445	16.189	704,127
2022-01-11	19.055	19.390	19.055	19.350	16.110	893,658

← NewerPage 20 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.