Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	9.305	9.585	9.275	9.545	8.636	2,963,720
2025-05-12	9.400	9.635	9.240	9.305	8.419	1,384,156
2025-05-09	9.270	9.370	9.205	9.270	8.387	547,738
2025-05-08	9.060	9.240	8.975	9.210	8.333	962,277
2025-05-07	9.050	9.185	9.040	9.065	8.202	754,531
2025-05-06	9.290	9.290	9.005	9.070	8.206	1,117,775
2025-05-05	9.250	9.360	9.215	9.280	8.396	443,240
2025-05-02	9.390	9.390	9.160	9.235	8.356	813,930
2025-04-30	9.550	9.630	9.145	9.190	8.315	1,143,022
2025-04-29	9.600	9.785	9.540	9.545	8.636	1,430,360
2025-04-28	9.075	9.305	9.070	9.230	8.351	1,392,122
2025-04-25	8.950	9.090	8.920	9.085	8.220	1,769,140
2025-04-24	8.735	8.885	8.665	8.870	8.025	772,806
2025-04-23	8.760	8.990	8.740	8.760	7.926	1,177,977
2025-04-22	8.530	8.560	8.390	8.520	7.709	984,434
2025-04-17	8.490	8.525	8.405	8.505	7.695	933,099
2025-04-16	8.375	8.495	8.275	8.460	7.655	2,856,017
2025-04-15	8.480	8.525	8.385	8.490	7.682	880,030
2025-04-14	8.400	8.505	8.275	8.435	7.632	1,727,089
2025-04-11	8.225	8.225	7.800	8.130	7.356	1,026,237
2025-04-10	8.900	8.900	8.085	8.145	7.369	3,428,097
2025-04-09	7.520	7.760	7.290	7.500	6.786	2,252,167
2025-04-08	8.045	8.180	7.765	7.870	7.121	2,450,520
2025-04-07	7.500	8.230	6.700	7.620	6.894	4,102,500
2025-04-04	8.630	8.740	8.150	8.325	7.532	2,016,848
2025-04-03	8.945	9.155	8.800	8.835	7.994	1,426,654
2025-04-02	9.275	9.410	9.125	9.240	8.360	1,307,071
2025-04-01	9.590	9.590	9.380	9.430	8.532	1,176,585
2025-03-31	9.700	9.700	9.395	9.525	8.618	1,611,412
2025-03-28	9.800	9.945	9.750	9.810	8.876	732,060
2025-03-27	9.900	9.990	9.810	9.870	8.930	1,718,543
2025-03-26	10.180	10.180	9.970	10.030	9.075	1,402,117
2025-03-25	10.100	10.230	10.090	10.140	9.175	931,383
2025-03-24	10.480	10.490	10.190	10.230	9.256	778,535
2025-03-21	10.430	10.470	10.270	10.300	9.319	3,514,020
2025-03-20	10.670	10.730	10.430	10.470	9.473	861,772
2025-03-19	10.780	10.890	10.680	10.710	9.690	721,251
2025-03-18	10.820	10.960	10.820	10.860	9.826	923,750
2025-03-17	10.700	10.890	10.640	10.750	9.726	690,221
2025-03-14	10.380	10.740	10.320	10.640	9.627	1,276,504
2025-03-13	10.080	10.300	10.040	10.280	9.301	1,203,570
2025-03-12	10.250	10.280	10.030	10.140	9.175	1,231,657
2025-03-11	10.250	10.460	10.160	10.180	9.211	1,130,835
2025-03-10	10.350	10.450	10.160	10.280	9.301	1,054,446
2025-03-07	10.680	10.760	10.300	10.300	9.319	1,729,375
2025-03-06	10.580	10.900	10.550	10.830	9.799	1,882,393
2025-03-05	9.945	10.510	9.920	10.450	9.455	2,124,004
2025-03-04	9.875	10.030	9.755	9.755	8.826	2,085,610
2025-03-03	9.895	10.360	9.840	10.140	9.175	2,305,994
2025-02-28	9.850	10.120	9.245	9.995	9.043	16,840,087
2025-02-27	10.770	10.810	10.570	10.570	9.564	2,012,850
2025-02-26	10.840	11.010	10.840	10.900	9.862	949,990
2025-02-25	11.090	11.090	10.840	10.840	9.808	1,229,502
2025-02-24	11.110	11.180	10.980	11.180	10.116	1,397,050
2025-02-21	11.030	11.130	10.990	11.030	9.980	750,819
2025-02-20	10.830	11.130	10.820	10.990	9.944	1,254,023
2025-02-19	10.780	10.850	10.650	10.720	9.699	923,906
2025-02-18	10.840	10.890	10.760	10.890	9.853	819,398
2025-02-17	10.900	10.940	10.840	10.840	9.808	683,405
2025-02-14	10.780	10.950	10.780	10.910	9.871	1,156,722

← NewerPage 7 of 21 · 1,257 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.