clearvise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	2.740	2.800	2.720	2.800	2.689	32,828
2022-10-14	2.700	2.700	2.700	2.700	2.593	782
2022-10-13	2.600	2.660	2.600	2.660	2.554	650
2022-10-12	2.600	2.600	2.580	2.600	2.497	6,000
2022-10-11	2.700	2.700	2.640	2.660	2.554	2,040
2022-10-10	2.680	2.680	2.680	2.680	2.574	0
2022-10-07	2.660	2.700	2.660	2.680	2.574	4,968
2022-10-06	2.700	2.700	2.680	2.680	2.574	7,171
2022-10-05	2.900	2.900	2.760	2.760	2.650	4,000
2022-10-04	2.580	2.920	2.580	2.920	2.804	13,204
2022-10-03	2.600	2.600	2.420	2.580	2.478	11,416
2022-09-30	2.600	2.600	2.480	2.480	2.382	16,832
2022-09-29	2.640	2.820	2.600	2.600	2.497	1,770
2022-09-28	2.740	2.840	2.700	2.780	2.670	29,291
2022-09-27	2.700	2.820	2.700	2.800	2.689	14,524
2022-09-26	2.700	2.800	2.700	2.760	2.650	13,759
2022-09-23	2.700	2.780	2.700	2.780	2.670	46,966
2022-09-22	2.700	2.700	2.700	2.700	2.593	15,041
2022-09-21	2.780	2.780	2.700	2.720	2.612	31,930
2022-09-20	2.880	2.880	2.720	2.780	2.670	3,724
2022-09-19	2.880	2.880	2.740	2.820	2.708	37,800
2022-09-16	2.880	2.920	2.800	2.880	2.766	12,455
2022-09-15	2.960	2.960	2.840	2.920	2.804	175
2022-09-14	2.960	2.960	2.880	2.900	2.785	35,952
2022-09-13	2.920	3.000	2.840	2.960	2.842	29,500
2022-09-12	2.860	2.960	2.840	2.940	2.823	10,650
2022-09-09	2.900	2.980	2.860	2.940	2.823	53,013
2022-09-08	2.960	3.100	2.900	2.980	2.862	34,962
2022-09-07	2.800	2.960	2.760	2.900	2.785	33,208
2022-09-06	2.800	2.840	2.720	2.760	2.650	7,500
2022-09-05	2.780	2.900	2.720	2.760	2.650	35,952
2022-09-02	2.900	2.960	2.860	2.940	2.823	19,310
2022-09-01	2.980	3.000	2.800	2.960	2.842	90,749
2022-08-31	2.840	2.880	2.780	2.800	2.689	18,972
2022-08-30	2.800	2.900	2.700	2.840	2.727	48,265
2022-08-29	3.000	3.000	2.840	2.840	2.727	45,781
2022-08-26	3.000	3.120	3.000	3.040	2.919	26,492
2022-08-25	2.900	3.100	2.860	3.100	2.977	131,699
2022-08-24	2.900	2.920	2.840	2.900	2.785	25,090
2022-08-23	2.840	2.900	2.820	2.900	2.785	33,400
2022-08-22	2.860	2.860	2.820	2.860	2.746	3,138
2022-08-19	2.840	2.860	2.780	2.860	2.746	20,772
2022-08-18	2.840	2.900	2.740	2.900	2.785	34,124
2022-08-17	2.800	2.860	2.800	2.860	2.746	24,520
2022-08-16	2.880	2.880	2.740	2.840	2.727	103,245
2022-08-15	2.800	2.800	2.720	2.800	2.689	31,646
2022-08-12	2.740	2.800	2.720	2.800	2.689	40,270
2022-08-11	2.800	2.800	2.700	2.740	2.631	12,825
2022-08-10	2.660	2.880	2.660	2.740	2.631	133,014
2022-08-09	2.700	2.720	2.600	2.640	2.535	61,959
2022-08-08	2.580	2.700	2.580	2.640	2.535	89,698
2022-08-05	2.500	2.600	2.480	2.600	2.497	25,593
2022-08-04	2.480	2.500	2.480	2.500	2.401	6,627
2022-08-03	2.400	2.500	2.380	2.460	2.362	43,904
2022-08-02	2.380	2.420	2.300	2.400	2.305	22,889
2022-08-01	2.480	2.480	2.400	2.440	2.343	6,172
2022-07-29	2.440	2.480	2.440	2.480	2.382	8,676
2022-07-28	2.440	2.440	2.380	2.420	2.324	12,824
2022-07-27	2.400	2.400	2.400	2.400	2.305	14,000
2022-07-26	2.380	2.440	2.380	2.440	2.343	29,242

← NewerPage 18 of 22 · 1,275 trading daysOlder →

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.