Clariant AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7.990 | 8.065 | 7.935 | 7.980 | 7.563 | 495,908 |
| 2026-04-27 | 7.990 | 8.040 | 7.910 | 7.965 | 7.548 | 359,336 |
| 2026-04-24 | 8.050 | 8.075 | 7.925 | 7.960 | 7.544 | 453,369 |
| 2026-04-23 | 8.115 | 8.235 | 8.035 | 8.090 | 7.667 | 429,224 |
| 2026-04-22 | 8.210 | 8.340 | 8.115 | 8.145 | 7.719 | 583,046 |
| 2026-04-21 | 8.180 | 8.335 | 8.180 | 8.245 | 7.814 | 572,468 |
| 2026-04-20 | 8.235 | 8.355 | 8.185 | 8.260 | 7.828 | 770,702 |
| 2026-04-17 | 8.435 | 8.470 | 8.270 | 8.270 | 7.837 | 1,250,193 |
| 2026-04-16 | 8.175 | 8.435 | 8.175 | 8.365 | 7.928 | 749,141 |
| 2026-04-15 | 8.300 | 8.355 | 8.155 | 8.155 | 7.729 | 864,193 |
| 2026-04-14 | 8.375 | 8.515 | 8.310 | 8.325 | 7.890 | 977,210 |
| 2026-04-13 | 8.350 | 8.410 | 8.275 | 8.295 | 7.861 | 708,028 |
| 2026-04-10 | 8.145 | 8.490 | 8.145 | 8.430 | 7.989 | 1,721,210 |
| 2026-04-09 | 8.080 | 8.180 | 8.050 | 8.145 | 7.719 | 1,043,213 |
| 2026-04-08 | 8.050 | 8.170 | 7.950 | 8.040 | 7.620 | 996,652 |
| 2026-04-07 | 7.800 | 8.000 | 7.795 | 7.795 | 7.387 | 879,003 |
| 2026-04-02 | 7.690 | 7.850 | 7.690 | 7.800 | 7.392 | 780,678 |
| 2026-04-01 | 7.870 | 7.895 | 7.760 | 7.790 | 7.383 | 755,937 |
| 2026-03-31 | 7.840 | 7.885 | 7.605 | 7.730 | 7.326 | 1,166,703 |
| 2026-03-30 | 7.745 | 7.880 | 7.715 | 7.870 | 7.458 | 596,926 |
| 2026-03-27 | 7.690 | 7.785 | 7.650 | 7.725 | 7.321 | 723,938 |
| 2026-03-26 | 7.665 | 7.825 | 7.600 | 7.695 | 7.293 | 831,702 |
| 2026-03-25 | 7.380 | 7.715 | 7.380 | 7.675 | 7.274 | 1,086,953 |
| 2026-03-24 | 7.105 | 7.315 | 7.060 | 7.285 | 6.904 | 1,507,630 |
| 2026-03-23 | 6.710 | 7.140 | 6.550 | 7.045 | 6.677 | 2,133,404 |
| 2026-03-20 | 6.960 | 7.020 | 6.820 | 6.830 | 6.473 | 5,254,087 |
| 2026-03-19 | 7.110 | 7.110 | 6.900 | 6.920 | 6.558 | 1,712,759 |
| 2026-03-18 | 7.395 | 7.400 | 7.160 | 7.250 | 6.871 | 766,498 |
| 2026-03-17 | 7.220 | 7.365 | 7.110 | 7.360 | 6.975 | 887,732 |
| 2026-03-16 | 7.380 | 7.400 | 7.240 | 7.265 | 6.885 | 1,119,339 |
| 2026-03-13 | 7.690 | 7.725 | 7.370 | 7.380 | 6.994 | 4,438,673 |
| 2026-03-12 | 7.510 | 7.750 | 7.465 | 7.710 | 7.307 | 583,235 |
| 2026-03-11 | 7.470 | 7.585 | 7.420 | 7.530 | 7.136 | 791,552 |
| 2026-03-10 | 7.680 | 7.680 | 7.440 | 7.550 | 7.155 | 759,662 |
| 2026-03-09 | 7.185 | 7.410 | 7.135 | 7.360 | 6.975 | 1,068,755 |
| 2026-03-06 | 7.675 | 7.675 | 7.370 | 7.445 | 7.056 | 1,102,965 |
| 2026-03-05 | 7.755 | 7.870 | 7.625 | 7.645 | 7.245 | 1,146,744 |
| 2026-03-04 | 7.710 | 7.875 | 7.540 | 7.705 | 7.302 | 846,383 |
| 2026-03-03 | 7.965 | 7.990 | 7.550 | 7.670 | 7.269 | 1,920,573 |
| 2026-03-02 | 8.200 | 8.415 | 8.035 | 8.080 | 7.657 | 1,681,887 |
| 2026-02-27 | 8.250 | 8.470 | 8.200 | 8.425 | 7.984 | 1,140,865 |
| 2026-02-26 | 8.100 | 8.460 | 7.885 | 8.310 | 7.875 | 1,513,755 |
| 2026-02-25 | 8.000 | 8.055 | 7.870 | 7.870 | 7.458 | 829,852 |
| 2026-02-24 | 7.860 | 8.070 | 7.830 | 8.000 | 7.582 | 835,782 |
| 2026-02-23 | 7.865 | 7.865 | 7.705 | 7.760 | 7.354 | 1,187,307 |
| 2026-02-20 | 8.050 | 8.050 | 7.905 | 7.905 | 7.492 | 917,465 |
| 2026-02-19 | 8.175 | 8.235 | 7.910 | 7.910 | 7.496 | 688,563 |
| 2026-02-18 | 8.185 | 8.215 | 8.000 | 8.185 | 7.757 | 808,186 |
| 2026-02-17 | 8.200 | 8.280 | 8.095 | 8.160 | 7.733 | 535,664 |
| 2026-02-16 | 8.395 | 8.395 | 8.195 | 8.195 | 7.766 | 526,507 |
| 2026-02-13 | 8.450 | 8.460 | 8.250 | 8.355 | 7.918 | 923,995 |
| 2026-02-12 | 8.500 | 8.645 | 8.380 | 8.455 | 8.013 | 1,159,538 |
| 2026-02-11 | 8.470 | 8.500 | 8.370 | 8.440 | 7.999 | 492,638 |
| 2026-02-10 | 8.085 | 8.455 | 8.085 | 8.455 | 8.013 | 1,403,231 |
| 2026-02-09 | 8.310 | 8.380 | 8.230 | 8.255 | 7.823 | 621,001 |
| 2026-02-06 | 8.265 | 8.335 | 8.060 | 8.270 | 7.837 | 943,500 |
| 2026-02-05 | 8.300 | 8.385 | 7.990 | 8.240 | 7.809 | 1,356,871 |
| 2026-02-04 | 7.370 | 8.370 | 7.370 | 8.245 | 7.814 | 3,084,542 |
| 2026-02-03 | 7.230 | 7.290 | 7.115 | 7.280 | 6.899 | 710,971 |
| 2026-02-02 | 7.100 | 7.200 | 6.990 | 7.200 | 6.823 | 1,071,438 |
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.