Clariant AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7.060 | 7.385 | 7.050 | 7.160 | 6.786 | 967,588 |
| 2025-10-29 | 7.140 | 7.250 | 7.135 | 7.135 | 6.762 | 1,317,525 |
| 2025-10-28 | 7.195 | 7.225 | 7.130 | 7.130 | 6.757 | 583,300 |
| 2025-10-27 | 7.275 | 7.290 | 7.175 | 7.240 | 6.861 | 433,035 |
| 2025-10-24 | 7.250 | 7.310 | 7.205 | 7.295 | 6.913 | 666,876 |
| 2025-10-23 | 7.195 | 7.250 | 7.190 | 7.220 | 6.842 | 559,950 |
| 2025-10-22 | 7.185 | 7.265 | 7.105 | 7.190 | 6.814 | 928,658 |
| 2025-10-21 | 7.235 | 7.235 | 7.035 | 7.195 | 6.819 | 987,149 |
| 2025-10-20 | 7.230 | 7.260 | 7.130 | 7.240 | 6.861 | 894,210 |
| 2025-10-17 | 7.140 | 7.270 | 7.070 | 7.220 | 6.842 | 721,239 |
| 2025-10-16 | 7.095 | 7.245 | 7.055 | 7.230 | 6.852 | 1,023,859 |
| 2025-10-15 | 7.105 | 7.165 | 7.040 | 7.080 | 6.710 | 876,803 |
| 2025-10-14 | 7.000 | 7.015 | 6.920 | 7.010 | 6.643 | 1,369,587 |
| 2025-10-13 | 7.040 | 7.165 | 7.025 | 7.025 | 6.658 | 689,845 |
| 2025-10-10 | 7.185 | 7.260 | 7.025 | 7.030 | 6.662 | 1,178,309 |
| 2025-10-09 | 7.175 | 7.270 | 7.165 | 7.185 | 6.809 | 1,042,567 |
| 2025-10-08 | 7.150 | 7.230 | 7.100 | 7.170 | 6.795 | 938,128 |
| 2025-10-07 | 7.260 | 7.315 | 7.175 | 7.215 | 6.838 | 989,660 |
| 2025-10-06 | 7.385 | 7.400 | 7.155 | 7.255 | 6.876 | 1,403,691 |
| 2025-10-03 | 7.405 | 7.450 | 7.270 | 7.400 | 7.013 | 581,897 |
| 2025-10-02 | 7.450 | 7.520 | 7.355 | 7.405 | 7.018 | 593,478 |
| 2025-10-01 | 7.340 | 7.410 | 7.280 | 7.370 | 6.985 | 792,563 |
| 2025-09-30 | 7.280 | 7.445 | 7.235 | 7.350 | 6.966 | 1,094,981 |
| 2025-09-29 | 7.320 | 7.375 | 7.260 | 7.315 | 6.932 | 776,640 |
| 2025-09-26 | 7.340 | 7.350 | 7.250 | 7.305 | 6.923 | 985,593 |
| 2025-09-25 | 7.500 | 7.535 | 7.355 | 7.355 | 6.970 | 1,097,240 |
| 2025-09-24 | 7.510 | 7.605 | 7.450 | 7.535 | 7.141 | 558,251 |
| 2025-09-23 | 7.420 | 7.675 | 7.420 | 7.595 | 7.198 | 1,089,608 |
| 2025-09-22 | 7.480 | 7.520 | 7.360 | 7.420 | 7.032 | 873,611 |
| 2025-09-19 | 7.575 | 7.645 | 7.435 | 7.495 | 7.103 | 5,968,387 |
| 2025-09-18 | 7.875 | 7.900 | 7.550 | 7.550 | 7.155 | 2,360,316 |
| 2025-09-17 | 8.045 | 8.045 | 7.865 | 7.930 | 7.515 | 1,059,136 |
| 2025-09-16 | 8.160 | 8.185 | 7.980 | 8.060 | 7.638 | 572,813 |
| 2025-09-15 | 8.110 | 8.220 | 8.080 | 8.170 | 7.743 | 820,419 |
| 2025-09-12 | 8.220 | 8.220 | 8.015 | 8.085 | 7.662 | 467,383 |
| 2025-09-11 | 8.085 | 8.140 | 8.020 | 8.130 | 7.705 | 1,139,267 |
| 2025-09-10 | 8.180 | 8.240 | 8.100 | 8.100 | 7.676 | 683,986 |
| 2025-09-09 | 8.165 | 8.275 | 8.115 | 8.195 | 7.766 | 739,729 |
| 2025-09-08 | 8.085 | 8.190 | 8.060 | 8.145 | 7.719 | 648,568 |
| 2025-09-05 | 8.070 | 8.160 | 8.030 | 8.060 | 7.638 | 573,534 |
| 2025-09-04 | 8.055 | 8.100 | 7.950 | 8.025 | 7.605 | 858,105 |
| 2025-09-03 | 8.070 | 8.160 | 8.000 | 8.065 | 7.643 | 927,103 |
| 2025-09-02 | 8.215 | 8.255 | 8.010 | 8.050 | 7.629 | 840,985 |
| 2025-09-01 | 8.225 | 8.300 | 8.200 | 8.240 | 7.809 | 345,572 |
| 2025-08-29 | 8.290 | 8.360 | 8.215 | 8.215 | 7.785 | 612,681 |
| 2025-08-28 | 8.245 | 8.490 | 8.245 | 8.330 | 7.894 | 667,584 |
| 2025-08-27 | 8.360 | 8.400 | 8.240 | 8.245 | 7.814 | 466,710 |
| 2025-08-26 | 8.400 | 8.470 | 8.360 | 8.385 | 7.946 | 687,442 |
| 2025-08-25 | 8.450 | 8.700 | 8.400 | 8.460 | 8.018 | 1,081,180 |
| 2025-08-22 | 8.170 | 8.390 | 8.170 | 8.380 | 7.942 | 883,381 |
| 2025-08-21 | 8.265 | 8.290 | 8.170 | 8.205 | 7.776 | 487,435 |
| 2025-08-20 | 8.275 | 8.350 | 8.235 | 8.280 | 7.847 | 372,158 |
| 2025-08-19 | 8.050 | 8.325 | 8.050 | 8.325 | 7.890 | 828,366 |
| 2025-08-18 | 8.065 | 8.100 | 7.990 | 8.030 | 7.610 | 304,125 |
| 2025-08-15 | 8.140 | 8.260 | 8.090 | 8.120 | 7.695 | 439,087 |
| 2025-08-14 | 8.085 | 8.200 | 8.060 | 8.105 | 7.681 | 532,665 |
| 2025-08-13 | 8.155 | 8.155 | 7.955 | 8.060 | 7.638 | 670,754 |
| 2025-08-12 | 8.120 | 8.150 | 8.020 | 8.120 | 7.695 | 406,726 |
| 2025-08-11 | 8.275 | 8.320 | 8.100 | 8.110 | 7.686 | 697,825 |
| 2025-08-08 | 8.155 | 8.230 | 8.105 | 8.215 | 7.785 | 574,343 |
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.