clearvise AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1.880 | 1.880 | 1.870 | 1.870 | 1.796 | 19,000 |
| 2024-08-29 | 1.855 | 1.865 | 1.850 | 1.865 | 1.791 | 1,800 |
| 2024-08-28 | 1.870 | 1.870 | 1.870 | 1.870 | 1.796 | 0 |
| 2024-08-27 | 1.860 | 1.875 | 1.850 | 1.855 | 1.781 | 13,710 |
| 2024-08-26 | 1.870 | 1.895 | 1.845 | 1.880 | 1.805 | 17,105 |
| 2024-08-23 | 1.895 | 1.900 | 1.840 | 1.875 | 1.801 | 39,475 |
| 2024-08-22 | 1.860 | 1.885 | 1.860 | 1.875 | 1.801 | 20,863 |
| 2024-08-21 | 1.880 | 1.880 | 1.880 | 1.880 | 1.805 | 0 |
| 2024-08-20 | 1.895 | 1.895 | 1.895 | 1.895 | 1.820 | 0 |
| 2024-08-19 | 1.925 | 1.925 | 1.900 | 1.900 | 1.825 | 1 |
| 2024-08-16 | 1.925 | 1.930 | 1.925 | 1.930 | 1.853 | 23 |
| 2024-08-15 | 1.885 | 1.930 | 1.850 | 1.930 | 1.853 | 2,372 |
| 2024-08-14 | 1.880 | 1.880 | 1.860 | 1.860 | 1.786 | 584 |
| 2024-08-13 | 1.855 | 1.885 | 1.855 | 1.880 | 1.805 | 6,886 |
| 2024-08-12 | 1.935 | 1.970 | 1.815 | 1.890 | 1.815 | 93,185 |
| 2024-08-09 | 1.930 | 1.950 | 1.930 | 1.950 | 1.873 | 1 |
| 2024-08-08 | 1.970 | 1.970 | 1.920 | 1.940 | 1.863 | 14,475 |
| 2024-08-07 | 1.965 | 1.965 | 1.920 | 1.950 | 1.873 | 3,391 |
| 2024-08-06 | 1.950 | 1.980 | 1.945 | 1.945 | 1.868 | 1,539 |
| 2024-08-05 | 1.990 | 1.990 | 1.920 | 1.960 | 1.882 | 31,054 |
| 2024-08-02 | 2.020 | 2.020 | 2.010 | 2.010 | 1.930 | 8,075 |
| 2024-08-01 | 2.020 | 2.030 | 2.000 | 2.010 | 1.930 | 1,881 |
| 2024-07-31 | 2.000 | 2.020 | 2.000 | 2.020 | 1.940 | 3,982 |
| 2024-07-30 | 2.000 | 2.020 | 2.000 | 2.020 | 1.940 | 6,514 |
| 2024-07-29 | 2.020 | 2.040 | 2.000 | 2.020 | 1.940 | 14,014 |
| 2024-07-26 | 2.020 | 2.020 | 2.020 | 2.020 | 1.940 | 0 |
| 2024-07-25 | 2.030 | 2.030 | 2.020 | 2.020 | 1.940 | 2,000 |
| 2024-07-24 | 2.010 | 2.030 | 1.990 | 2.030 | 1.949 | 15,472 |
| 2024-07-23 | 2.040 | 2.040 | 2.010 | 2.020 | 1.940 | 3,601 |
| 2024-07-22 | 2.000 | 2.020 | 2.000 | 2.020 | 1.940 | 3,213 |
| 2024-07-19 | 2.000 | 2.020 | 2.000 | 2.020 | 1.940 | 12,382 |
| 2024-07-18 | 2.000 | 2.020 | 2.000 | 2.020 | 1.940 | 9,396 |
| 2024-07-17 | 1.990 | 2.000 | 1.990 | 2.000 | 1.921 | 17,783 |
| 2024-07-16 | 2.000 | 2.020 | 2.000 | 2.020 | 1.940 | 1,026 |
| 2024-07-15 | 2.080 | 2.080 | 2.000 | 2.030 | 1.949 | 7,732 |
| 2024-07-12 | 2.030 | 2.070 | 2.030 | 2.040 | 1.959 | 9,039 |
| 2024-07-11 | 2.060 | 2.060 | 2.060 | 2.060 | 1.978 | 0 |
| 2024-07-10 | 2.020 | 2.060 | 1.965 | 2.060 | 1.978 | 35,401 |
| 2024-07-09 | 2.100 | 2.100 | 2.020 | 2.060 | 1.978 | 11,310 |
| 2024-07-08 | 2.130 | 2.130 | 2.060 | 2.060 | 1.978 | 1,947 |
| 2024-07-05 | 2.010 | 2.070 | 2.010 | 2.070 | 1.988 | 1,930 |
| 2024-07-04 | 2.010 | 2.030 | 2.010 | 2.020 | 1.940 | 5,237 |
| 2024-07-03 | 2.020 | 2.020 | 1.990 | 2.020 | 1.940 | 13,972 |
| 2024-07-02 | 2.030 | 2.030 | 1.855 | 1.970 | 1.892 | 68,940 |
| 2024-07-01 | 2.100 | 2.100 | 2.020 | 2.020 | 1.940 | 13,869 |
| 2024-06-28 | 2.040 | 2.040 | 2.040 | 2.040 | 1.959 | 0 |
| 2024-06-27 | 2.040 | 2.040 | 2.040 | 2.040 | 1.959 | 0 |
| 2024-06-26 | 2.030 | 2.030 | 2.030 | 2.030 | 1.949 | 0 |
| 2024-06-25 | 2.060 | 2.060 | 2.040 | 2.040 | 1.959 | 4,160 |
| 2024-06-24 | 2.100 | 2.100 | 2.060 | 2.080 | 1.997 | 11,007 |
| 2024-06-21 | 2.100 | 2.130 | 2.090 | 2.090 | 2.007 | 5,016 |
| 2024-06-20 | 2.120 | 2.120 | 2.120 | 2.120 | 2.036 | 0 |
| 2024-06-19 | 2.120 | 2.120 | 2.120 | 2.120 | 2.036 | 500 |
| 2024-06-18 | 2.110 | 2.110 | 2.100 | 2.110 | 2.026 | 20,872 |
| 2024-06-17 | 2.130 | 2.140 | 2.110 | 2.120 | 2.036 | 18,317 |
| 2024-06-14 | 2.140 | 2.140 | 2.100 | 2.140 | 2.055 | 27,104 |
| 2024-06-13 | 2.150 | 2.150 | 2.140 | 2.150 | 2.065 | 45,812 |
| 2024-06-12 | 2.130 | 2.150 | 2.130 | 2.150 | 2.065 | 88,300 |
| 2024-06-11 | 2.100 | 2.130 | 2.100 | 2.130 | 2.045 | 97,541 |
| 2024-06-10 | 2.110 | 2.110 | 2.100 | 2.110 | 2.026 | 17,494 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-07 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.