Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	8.155	8.230	8.105	8.215	7.785	574,343
2025-08-07	7.925	8.215	7.900	8.105	7.681	831,122
2025-08-06	8.000	8.185	7.900	7.915	7.501	1,634,113
2025-08-05	8.205	8.275	8.135	8.160	7.733	931,839
2025-08-04	8.140	8.295	8.130	8.210	7.781	1,069,284
2025-07-31	8.360	8.615	8.205	8.400	7.961	1,090,601
2025-07-30	8.620	8.685	8.480	8.490	8.046	614,643
2025-07-29	8.755	8.800	8.600	8.600	8.150	716,195
2025-07-28	9.055	9.060	8.750	8.795	8.335	480,774
2025-07-25	8.850	8.925	8.730	8.855	8.392	471,059
2025-07-24	8.980	9.010	8.865	8.905	8.439	582,568
2025-07-23	8.705	8.890	8.705	8.875	8.411	694,164
2025-07-22	8.560	8.590	8.435	8.560	8.112	366,230
2025-07-21	8.560	8.680	8.550	8.600	8.150	418,956
2025-07-18	8.690	8.700	8.540	8.555	8.108	751,287
2025-07-17	8.665	8.755	8.580	8.670	8.217	661,720
2025-07-16	8.620	8.700	8.525	8.540	8.093	638,482
2025-07-15	8.550	8.845	8.540	8.710	8.254	592,967
2025-07-14	8.600	8.695	8.550	8.570	8.122	565,445
2025-07-11	8.835	8.835	8.695	8.700	8.245	584,332
2025-07-10	8.810	8.935	8.780	8.895	8.430	1,007,392
2025-07-09	8.715	8.800	8.590	8.755	8.297	473,527
2025-07-08	8.510	8.710	8.450	8.710	8.254	672,731
2025-07-07	8.515	8.565	8.455	8.485	8.041	510,282
2025-07-04	8.500	8.540	8.435	8.525	8.079	468,105
2025-07-03	8.810	8.845	8.555	8.625	8.174	976,146
2025-07-02	8.525	8.745	8.515	8.735	8.278	994,781
2025-07-01	8.415	8.460	8.305	8.460	8.018	776,952
2025-06-30	8.665	8.665	8.390	8.425	7.984	909,981
2025-06-27	8.645	8.695	8.520	8.610	8.160	409,029
2025-06-26	8.500	8.610	8.470	8.595	8.145	707,226
2025-06-25	8.650	8.655	8.405	8.455	8.013	2,653,481
2025-06-24	8.350	8.625	8.200	8.585	8.136	1,573,393
2025-06-23	8.150	8.285	8.110	8.260	7.828	963,319
2025-06-20	8.170	8.450	8.150	8.240	7.809	2,093,701
2025-06-19	8.090	8.185	8.050	8.105	7.681	762,723
2025-06-18	8.375	8.375	8.170	8.200	7.771	1,136,921
2025-06-17	8.300	8.520	8.285	8.405	7.965	925,541
2025-06-16	8.145	8.410	8.105	8.360	7.923	1,537,133
2025-06-13	8.560	8.590	8.440	8.450	8.008	1,413,583
2025-06-12	8.845	8.900	8.695	8.695	8.240	1,410,897
2025-06-11	9.065	9.225	8.970	8.975	8.506	718,123
2025-06-10	8.670	9.075	8.670	9.040	8.567	939,120
2025-06-06	8.650	8.710	8.565	8.650	8.198	589,004
2025-06-05	8.900	8.950	8.520	8.635	8.183	1,791,924
2025-06-04	8.830	8.940	8.775	8.885	8.420	732,735
2025-06-03	8.835	8.930	8.705	8.740	8.283	777,358
2025-06-02	8.900	8.990	8.805	8.840	8.378	2,123,459
2025-05-30	9.340	9.365	9.240	9.275	8.392	1,913,054
2025-05-28	9.400	9.500	9.345	9.345	8.455	1,122,525
2025-05-27	9.440	9.505	9.330	9.390	8.496	859,470
2025-05-26	9.445	9.580	9.400	9.490	8.586	480,076
2025-05-23	9.530	9.560	9.150	9.300	8.415	1,097,921
2025-05-22	9.500	9.830	9.450	9.560	8.650	1,240,336
2025-05-21	9.480	9.480	9.310	9.365	8.473	501,020
2025-05-20	9.440	9.565	9.235	9.565	8.654	1,053,520
2025-05-19	9.350	9.500	9.350	9.455	8.555	810,163
2025-05-16	9.560	9.575	9.330	9.410	8.514	712,344
2025-05-15	9.405	9.550	9.355	9.550	8.641	1,382,872
2025-05-14	9.520	9.560	9.330	9.515	8.609	1,063,122

← NewerPage 6 of 21 · 1,260 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.