Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	19.485	19.485	18.975	19.075	15.881	1,024,413
2022-01-07	19.385	19.490	19.155	19.420	16.168	568,774
2022-01-06	19.430	19.525	19.345	19.420	16.168	441,187
2022-01-05	19.430	19.700	19.395	19.700	16.401	702,900
2022-01-04	19.475	19.600	19.390	19.480	16.218	542,711
2022-01-03	19.105	19.445	19.055	19.300	16.068	512,313
2021-12-30	19.200	19.240	19.000	19.000	15.818	641,111
2021-12-29	19.030	19.225	19.030	19.215	15.997	529,237
2021-12-28	19.020	19.240	19.000	19.070	15.877	416,870
2021-12-27	18.815	19.030	18.815	18.985	15.806	371,748
2021-12-23	18.750	18.920	18.695	18.865	15.706	591,776
2021-12-22	18.610	18.660	18.435	18.660	15.535	488,634
2021-12-21	18.530	18.720	18.385	18.615	15.498	646,834
2021-12-20	18.395	18.515	18.200	18.390	15.310	629,357
2021-12-17	18.750	18.875	18.600	18.830	15.677	927,781
2021-12-16	18.670	18.785	18.585	18.735	15.598	735,010
2021-12-15	18.380	18.405	18.210	18.405	15.323	463,270
2021-12-14	18.950	18.995	18.330	18.375	15.298	1,234,514
2021-12-13	19.160	19.160	18.845	18.905	15.739	801,542
2021-12-10	19.000	19.205	19.000	19.080	15.885	325,257
2021-12-09	19.290	19.400	19.045	19.105	15.906	598,299
2021-12-08	19.175	19.325	19.095	19.260	16.035	864,342
2021-12-07	18.930	19.085	18.810	19.040	15.852	551,902
2021-12-06	18.415	18.745	18.375	18.705	15.573	646,818
2021-12-03	18.310	18.500	18.250	18.360	15.285	773,401
2021-12-02	18.165	18.290	17.995	18.290	15.227	867,907
2021-12-01	18.100	18.335	18.065	18.335	15.265	820,605
2021-11-30	17.930	18.140	17.845	18.050	15.027	1,298,544
2021-11-29	18.290	18.300	18.055	18.110	15.077	802,235
2021-11-26	18.500	18.500	18.100	18.160	15.119	1,137,193
2021-11-25	18.965	19.110	18.840	18.895	15.731	451,556
2021-11-24	19.140	19.160	18.665	18.975	15.797	1,286,352
2021-11-23	19.900	20.100	19.040	19.240	16.018	1,676,806
2021-11-22	19.680	19.885	19.650	19.790	16.476	433,606
2021-11-19	19.815	19.815	19.560	19.720	16.418	526,338
2021-11-18	19.750	19.850	19.625	19.745	16.439	525,696
2021-11-17	19.740	19.895	19.700	19.725	16.422	340,631
2021-11-16	19.640	19.820	19.565	19.725	16.422	496,718
2021-11-15	19.755	19.785	19.530	19.650	16.359	639,456
2021-11-12	19.220	19.815	19.220	19.815	16.497	1,103,375
2021-11-11	19.225	19.345	19.175	19.265	16.039	456,234
2021-11-10	19.280	19.375	19.190	19.275	16.047	605,443
2021-11-09	19.290	19.440	19.210	19.260	16.035	410,622
2021-11-08	19.550	19.570	19.270	19.305	16.072	884,924
2021-11-05	19.570	19.630	19.425	19.520	16.251	631,082
2021-11-04	19.470	19.755	19.435	19.590	16.309	926,637
2021-11-03	19.325	19.475	19.270	19.400	16.151	810,374
2021-11-02	19.270	19.350	19.190	19.275	16.047	847,955
2021-11-01	19.300	19.455	19.085	19.320	16.085	809,898
2021-10-29	19.005	19.360	18.755	19.260	16.035	1,444,783
2021-10-28	18.110	19.075	18.110	18.975	15.797	2,219,806
2021-10-27	17.950	18.125	17.940	18.080	15.052	522,303
2021-10-26	17.875	18.100	17.845	18.030	15.011	739,817
2021-10-25	17.835	17.860	17.620	17.860	14.869	545,356
2021-10-22	18.020	18.140	17.795	17.870	14.878	631,912
2021-10-21	17.900	17.990	17.835	17.975	14.965	595,431
2021-10-20	17.860	18.035	17.790	17.955	14.948	464,823

← NewerPage 21 of 21 · 1,257 trading days

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.