Clariant AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7.170 | 7.235 | 7.100 | 7.145 | 6.771 | 944,459 |
| 2026-01-29 | 7.305 | 7.375 | 7.125 | 7.185 | 6.809 | 719,684 |
| 2026-01-28 | 7.275 | 7.350 | 7.160 | 7.285 | 6.904 | 568,706 |
| 2026-01-27 | 7.380 | 7.380 | 7.245 | 7.265 | 6.885 | 450,950 |
| 2026-01-26 | 7.340 | 7.400 | 7.230 | 7.365 | 6.980 | 517,099 |
| 2026-01-23 | 7.350 | 7.395 | 7.250 | 7.335 | 6.951 | 515,649 |
| 2026-01-22 | 7.375 | 7.465 | 7.225 | 7.370 | 6.985 | 900,576 |
| 2026-01-21 | 7.180 | 7.305 | 7.090 | 7.265 | 6.885 | 709,473 |
| 2026-01-20 | 6.995 | 7.190 | 6.990 | 7.175 | 6.800 | 778,951 |
| 2026-01-19 | 7.175 | 7.175 | 6.985 | 7.005 | 6.639 | 766,730 |
| 2026-01-16 | 7.465 | 7.465 | 7.200 | 7.225 | 6.847 | 769,461 |
| 2026-01-15 | 7.500 | 7.550 | 7.375 | 7.505 | 7.113 | 601,852 |
| 2026-01-14 | 7.170 | 7.515 | 7.125 | 7.485 | 7.094 | 1,169,051 |
| 2026-01-13 | 7.260 | 7.265 | 7.080 | 7.135 | 6.762 | 789,972 |
| 2026-01-12 | 7.345 | 7.350 | 7.190 | 7.275 | 6.895 | 471,740 |
| 2026-01-09 | 7.240 | 7.345 | 7.205 | 7.315 | 6.932 | 610,213 |
| 2026-01-08 | 7.340 | 7.340 | 6.980 | 7.195 | 6.819 | 778,728 |
| 2026-01-07 | 7.290 | 7.390 | 7.235 | 7.335 | 6.951 | 618,302 |
| 2026-01-06 | 7.225 | 7.255 | 7.020 | 7.255 | 6.876 | 812,282 |
| 2026-01-05 | 7.210 | 7.275 | 6.935 | 7.115 | 6.743 | 1,022,863 |
| 2025-12-30 | 7.150 | 7.185 | 7.115 | 7.160 | 6.786 | 484,768 |
| 2025-12-29 | 7.090 | 7.200 | 7.055 | 7.160 | 6.786 | 1,145,347 |
| 2025-12-23 | 7.065 | 7.165 | 7.035 | 7.040 | 6.672 | 423,535 |
| 2025-12-22 | 7.100 | 7.125 | 6.955 | 7.060 | 6.691 | 726,609 |
| 2025-12-19 | 7.255 | 7.255 | 7.110 | 7.120 | 6.748 | 827,233 |
| 2025-12-18 | 7.105 | 7.225 | 7.000 | 7.220 | 6.842 | 2,466,043 |
| 2025-12-17 | 7.150 | 7.180 | 6.980 | 7.110 | 6.738 | 883,193 |
| 2025-12-16 | 7.075 | 7.350 | 7.060 | 7.210 | 6.833 | 839,590 |
| 2025-12-15 | 7.410 | 7.410 | 7.210 | 7.280 | 6.899 | 643,818 |
| 2025-12-12 | 7.395 | 7.480 | 7.385 | 7.390 | 7.004 | 708,444 |
| 2025-12-11 | 7.100 | 7.380 | 7.060 | 7.375 | 6.989 | 875,480 |
| 2025-12-10 | 7.200 | 7.315 | 7.190 | 7.310 | 6.928 | 613,466 |
| 2025-12-09 | 7.210 | 7.275 | 7.115 | 7.220 | 6.842 | 588,673 |
| 2025-12-08 | 7.330 | 7.330 | 7.200 | 7.200 | 6.823 | 1,731,839 |
| 2025-12-05 | 7.230 | 7.340 | 7.195 | 7.340 | 6.956 | 600,175 |
| 2025-12-04 | 7.245 | 7.285 | 7.155 | 7.235 | 6.857 | 634,136 |
| 2025-12-03 | 7.270 | 7.335 | 7.190 | 7.200 | 6.823 | 792,874 |
| 2025-12-02 | 7.335 | 7.415 | 7.255 | 7.265 | 6.885 | 936,993 |
| 2025-12-01 | 7.285 | 7.390 | 7.230 | 7.370 | 6.985 | 746,560 |
| 2025-11-28 | 7.235 | 7.300 | 7.185 | 7.280 | 6.899 | 575,836 |
| 2025-11-27 | 7.205 | 7.245 | 7.175 | 7.195 | 6.819 | 395,431 |
| 2025-11-26 | 7.300 | 7.300 | 7.165 | 7.165 | 6.790 | 461,830 |
| 2025-11-25 | 7.085 | 7.300 | 7.005 | 7.255 | 6.876 | 809,522 |
| 2025-11-24 | 6.925 | 7.140 | 6.925 | 7.085 | 6.714 | 1,388,163 |
| 2025-11-21 | 6.695 | 6.890 | 6.660 | 6.840 | 6.482 | 1,597,237 |
| 2025-11-20 | 6.870 | 6.870 | 6.715 | 6.775 | 6.421 | 1,210,679 |
| 2025-11-19 | 6.655 | 6.870 | 6.620 | 6.790 | 6.435 | 1,670,351 |
| 2025-11-18 | 6.705 | 6.730 | 6.610 | 6.655 | 6.307 | 967,806 |
| 2025-11-17 | 6.900 | 6.915 | 6.710 | 6.785 | 6.430 | 1,130,155 |
| 2025-11-14 | 7.015 | 7.050 | 6.860 | 6.930 | 6.568 | 683,886 |
| 2025-11-13 | 6.935 | 7.100 | 6.935 | 7.030 | 6.662 | 1,230,153 |
| 2025-11-12 | 6.860 | 6.995 | 6.850 | 6.900 | 6.539 | 940,855 |
| 2025-11-11 | 6.750 | 6.855 | 6.565 | 6.855 | 6.497 | 1,542,113 |
| 2025-11-10 | 6.945 | 6.975 | 6.905 | 6.905 | 6.544 | 1,120,963 |
| 2025-11-07 | 6.850 | 6.935 | 6.765 | 6.855 | 6.497 | 633,773 |
| 2025-11-06 | 6.930 | 6.940 | 6.805 | 6.865 | 6.506 | 808,490 |
| 2025-11-05 | 6.920 | 6.985 | 6.880 | 6.925 | 6.563 | 948,853 |
| 2025-11-04 | 7.000 | 7.000 | 6.880 | 6.940 | 6.577 | 976,509 |
| 2025-11-03 | 7.200 | 7.210 | 6.990 | 7.010 | 6.643 | 1,111,384 |
| 2025-10-31 | 7.115 | 7.275 | 7.090 | 7.215 | 6.838 | 751,606 |
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.