Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	10.680	10.920	10.680	10.820	9.790	1,690,715
2025-02-12	10.490	10.670	10.410	10.530	9.527	848,146
2025-02-11	10.490	10.510	10.400	10.460	9.464	692,280
2025-02-10	10.560	10.590	10.430	10.520	9.518	618,430
2025-02-07	10.580	10.650	10.460	10.470	9.473	1,002,092
2025-02-06	10.050	10.500	10.040	10.470	9.473	1,263,130
2025-02-05	10.060	10.070	9.975	10.010	9.057	639,140
2025-02-04	10.000	10.080	9.915	10.080	9.120	743,278
2025-02-03	9.975	10.020	9.840	9.985	9.034	2,308,284
2025-01-31	10.420	10.420	10.280	10.280	9.301	757,340
2025-01-30	10.290	10.480	10.290	10.440	9.446	939,344
2025-01-29	10.340	10.400	10.230	10.350	9.365	652,154
2025-01-28	10.310	10.380	10.240	10.320	9.337	836,793
2025-01-27	10.110	10.340	10.070	10.320	9.337	943,578
2025-01-24	10.070	10.310	10.040	10.190	9.220	1,247,196
2025-01-23	9.850	9.965	9.800	9.965	9.016	641,485
2025-01-22	10.020	10.020	9.870	9.880	8.939	1,101,705
2025-01-21	10.110	10.120	9.940	10.010	9.057	963,315
2025-01-20	10.020	10.170	10.020	10.170	9.202	1,125,199
2025-01-17	9.885	10.090	9.840	10.080	9.120	1,342,921
2025-01-16	10.010	10.020	9.730	9.835	8.899	1,252,873
2025-01-15	9.915	10.060	9.825	9.965	9.016	1,153,961
2025-01-14	9.985	10.020	9.740	9.875	8.935	1,433,650
2025-01-13	10.000	10.060	9.910	10.060	9.102	896,231
2025-01-10	9.995	10.190	9.920	9.995	9.043	1,060,272
2025-01-09	10.050	10.060	9.895	9.955	9.007	761,419
2025-01-08	10.060	10.080	9.835	10.040	9.084	957,587
2025-01-07	10.090	10.120	9.975	10.090	9.129	742,284
2025-01-06	9.995	10.130	9.895	10.100	9.138	976,589
2025-01-03	10.110	10.140	9.815	9.915	8.971	1,709,714
2024-12-30	10.050	10.130	10.010	10.090	9.129	686,069
2024-12-27	9.950	10.130	9.920	10.100	9.138	765,477
2024-12-23	9.835	9.990	9.795	9.940	8.994	785,153
2024-12-20	9.740	9.900	9.660	9.870	8.930	2,541,858
2024-12-19	10.000	10.000	9.850	9.870	8.930	1,356,327
2024-12-18	10.380	10.380	10.050	10.100	9.138	1,023,702
2024-12-17	10.100	10.200	10.030	10.180	9.211	1,290,254
2024-12-16	10.320	10.340	10.070	10.230	9.256	1,542,832
2024-12-13	10.530	10.600	10.400	10.410	9.419	961,322
2024-12-12	10.820	10.860	10.550	10.560	9.555	840,813
2024-12-11	10.700	10.800	10.640	10.800	9.772	700,151
2024-12-10	10.830	10.880	10.780	10.850	9.817	796,362
2024-12-09	10.750	11.020	10.750	11.020	9.971	925,701
2024-12-06	10.580	10.750	10.540	10.700	9.681	920,820
2024-12-05	10.600	10.630	10.530	10.580	9.573	583,913
2024-12-04	10.620	10.750	10.540	10.600	9.591	1,320,024
2024-12-03	10.690	10.780	10.580	10.640	9.627	789,773
2024-12-02	10.590	10.700	10.580	10.630	9.618	887,988
2024-11-29	10.620	10.680	10.530	10.610	9.600	550,103
2024-11-28	10.650	10.730	10.540	10.590	9.582	452,213
2024-11-27	10.650	10.760	10.580	10.610	9.600	945,562
2024-11-26	10.800	10.830	10.600	10.640	9.627	1,084,633
2024-11-25	10.970	11.100	10.830	10.870	9.835	2,091,223
2024-11-22	10.960	11.000	10.760	10.920	9.880	647,527
2024-11-21	10.910	10.980	10.830	10.860	9.826	571,880
2024-11-20	11.130	11.150	10.930	10.950	9.907	648,692
2024-11-19	11.170	11.200	10.910	11.080	10.025	715,411
2024-11-18	11.430	11.440	11.150	11.150	10.088	1,092,426
2024-11-15	11.300	11.480	11.290	11.350	10.269	718,554
2024-11-14	11.060	11.460	11.000	11.380	10.296	1,599,491

← NewerPage 8 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.