Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	11.100	11.250	11.050	11.130	10.070	706,565
2024-11-12	11.340	11.340	11.110	11.130	10.070	1,299,106
2024-11-11	11.710	11.830	11.510	11.510	10.414	1,063,565
2024-11-08	12.090	12.090	11.580	11.620	10.514	1,003,294
2024-11-07	12.280	12.450	12.120	12.120	10.966	754,014
2024-11-06	12.310	12.540	12.180	12.230	11.066	753,646
2024-11-05	12.170	12.300	12.040	12.160	11.002	646,322
2024-11-04	12.100	12.280	12.100	12.130	10.975	621,341
2024-11-01	12.000	12.240	12.000	12.130	10.975	690,051
2024-10-31	11.900	12.100	11.890	11.990	10.848	772,337
2024-10-30	11.990	12.150	11.930	12.000	10.857	1,012,365
2024-10-29	12.080	12.310	11.800	12.110	10.957	2,423,685
2024-10-28	12.690	12.820	12.600	12.760	11.545	1,129,914
2024-10-25	12.320	12.600	12.320	12.550	11.355	739,028
2024-10-24	12.280	12.630	12.280	12.370	11.192	710,410
2024-10-23	12.450	12.480	12.320	12.320	11.147	618,468
2024-10-22	12.430	12.560	12.330	12.460	11.274	620,657
2024-10-21	12.460	12.570	12.460	12.480	11.292	499,642
2024-10-18	12.310	12.560	12.310	12.480	11.292	745,618
2024-10-17	12.330	12.470	12.190	12.350	11.174	538,356
2024-10-16	12.310	12.480	12.260	12.380	11.201	586,571
2024-10-15	12.620	12.620	12.440	12.450	11.265	775,720
2024-10-14	12.680	12.680	12.530	12.580	11.382	460,576
2024-10-11	12.650	12.800	12.640	12.640	11.436	403,426
2024-10-10	12.640	12.760	12.550	12.700	11.491	376,929
2024-10-09	12.480	12.610	12.440	12.600	11.400	527,870
2024-10-08	12.660	12.660	12.440	12.560	11.364	699,564
2024-10-07	12.860	12.860	12.680	12.770	11.554	464,712
2024-10-04	12.830	12.980	12.720	12.860	11.636	685,120
2024-10-03	12.880	12.900	12.540	12.730	11.518	922,640
2024-10-02	12.650	12.680	12.570	12.660	11.455	625,811
2024-10-01	12.830	12.960	12.650	12.650	11.446	836,334
2024-09-30	12.720	12.850	12.690	12.800	11.581	946,925
2024-09-27	12.500	12.980	12.490	12.850	11.626	2,455,152
2024-09-26	12.170	12.480	12.150	12.470	11.283	1,399,525
2024-09-25	11.870	12.090	11.870	12.020	10.876	1,064,715
2024-09-24	11.980	12.050	11.820	11.840	10.713	637,357
2024-09-23	11.980	11.980	11.830	11.830	10.704	733,735
2024-09-20	12.200	12.250	11.940	11.970	10.830	1,384,399
2024-09-19	12.270	12.390	12.190	12.250	11.084	692,549
2024-09-18	12.410	12.410	12.150	12.200	11.038	909,346
2024-09-17	12.520	12.670	12.130	12.500	11.310	1,326,894
2024-09-16	12.380	12.380	12.280	12.370	11.192	401,266
2024-09-13	12.350	12.530	12.350	12.420	11.237	841,561
2024-09-12	12.390	12.460	12.270	12.330	11.156	1,032,895
2024-09-11	12.430	12.510	12.250	12.290	11.120	913,933
2024-09-10	12.580	12.720	12.300	12.390	11.210	860,865
2024-09-09	12.590	12.660	12.550	12.600	11.400	497,153
2024-09-06	12.700	12.770	12.510	12.510	11.319	777,740
2024-09-05	12.920	13.110	12.700	12.750	11.536	970,970
2024-09-04	12.790	13.120	12.780	13.090	11.844	740,078
2024-09-03	13.280	13.290	12.880	12.970	11.735	895,985
2024-09-02	13.400	13.410	13.250	13.330	12.061	614,370
2024-08-30	13.430	13.500	13.340	13.340	12.070	902,160
2024-08-29	13.180	13.470	13.180	13.400	12.124	1,318,905
2024-08-28	13.150	13.250	13.150	13.150	11.898	618,605
2024-08-27	13.270	13.330	13.160	13.170	11.916	783,440
2024-08-26	13.200	13.310	13.180	13.270	12.007	503,788
2024-08-23	13.010	13.310	13.010	13.260	11.997	666,123
2024-08-22	13.030	13.160	13.010	13.030	11.789	499,787

← NewerPage 9 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.