clearvise AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.270 | 1.270 | 1.180 | 1.190 | 1.190 | 56,714 |
| 2026-04-30 | 1.200 | 1.230 | 1.150 | 1.220 | 1.220 | 111,816 |
| 2026-04-29 | 1.215 | 1.215 | 1.165 | 1.165 | 1.165 | 8,833 |
| 2026-04-28 | 1.200 | 1.220 | 1.185 | 1.220 | 1.220 | 1,661 |
| 2026-04-27 | 1.220 | 1.230 | 1.145 | 1.195 | 1.195 | 104,825 |
| 2026-04-24 | 1.220 | 1.220 | 1.190 | 1.220 | 1.220 | 7,477 |
| 2026-04-23 | 1.220 | 1.220 | 1.200 | 1.220 | 1.220 | 1,978 |
| 2026-04-22 | 1.225 | 1.230 | 1.210 | 1.220 | 1.220 | 31,588 |
| 2026-04-21 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 25,575 |
| 2026-04-20 | 1.245 | 1.245 | 1.200 | 1.240 | 1.240 | 26,141 |
| 2026-04-17 | 1.230 | 1.245 | 1.210 | 1.245 | 1.245 | 40,245 |
| 2026-04-16 | 1.245 | 1.245 | 1.220 | 1.240 | 1.240 | 87,626 |
| 2026-04-15 | 1.245 | 1.245 | 1.200 | 1.245 | 1.245 | 10,452 |
| 2026-04-14 | 1.360 | 1.360 | 1.105 | 1.225 | 1.225 | 82,023 |
| 2026-04-13 | 1.350 | 1.350 | 1.315 | 1.315 | 1.315 | 402 |
| 2026-04-10 | 1.350 | 1.360 | 1.315 | 1.315 | 1.315 | 1,127 |
| 2026-04-09 | 1.350 | 1.350 | 1.300 | 1.315 | 1.315 | 7,011 |
| 2026-04-08 | 1.290 | 1.345 | 1.290 | 1.320 | 1.320 | 7 |
| 2026-04-07 | 1.375 | 1.375 | 1.295 | 1.320 | 1.320 | 5,943 |
| 2026-04-02 | 1.370 | 1.380 | 1.350 | 1.350 | 1.350 | 402 |
| 2026-04-01 | 1.380 | 1.380 | 1.310 | 1.350 | 1.350 | 684 |
| 2026-03-31 | 1.320 | 1.380 | 1.320 | 1.340 | 1.340 | 219 |
| 2026-03-30 | 1.340 | 1.360 | 1.340 | 1.340 | 1.340 | 5 |
| 2026-03-27 | 1.350 | 1.350 | 1.300 | 1.320 | 1.320 | 3,002 |
| 2026-03-26 | 1.350 | 1.360 | 1.290 | 1.350 | 1.350 | 30,101 |
| 2026-03-25 | 1.350 | 1.380 | 1.350 | 1.360 | 1.360 | 3,001 |
| 2026-03-24 | 1.350 | 1.390 | 1.330 | 1.360 | 1.360 | 28,627 |
| 2026-03-23 | 1.400 | 1.400 | 1.310 | 1.380 | 1.380 | 33,384 |
| 2026-03-20 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 54 |
| 2026-03-19 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 4,904 |
| 2026-03-18 | 1.380 | 1.390 | 1.380 | 1.380 | 1.380 | 11,877 |
| 2026-03-17 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 173 |
| 2026-03-16 | 1.420 | 1.420 | 1.370 | 1.400 | 1.400 | 211 |
| 2026-03-13 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 14,849 |
| 2026-03-12 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 402 |
| 2026-03-11 | 1.360 | 1.410 | 1.360 | 1.380 | 1.380 | 1,253 |
| 2026-03-10 | 1.410 | 1.410 | 1.360 | 1.360 | 1.360 | 22,068 |
| 2026-03-09 | 1.460 | 1.470 | 1.410 | 1.470 | 1.470 | 5,020 |
| 2026-03-06 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 9,777 |
| 2026-03-05 | 1.410 | 1.450 | 1.410 | 1.430 | 1.430 | 133 |
| 2026-03-04 | 1.440 | 1.440 | 1.410 | 1.430 | 1.430 | 3,950 |
| 2026-03-03 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 66 |
| 2026-03-02 | 1.440 | 1.450 | 1.410 | 1.430 | 1.430 | 121 |
| 2026-02-27 | 1.410 | 1.430 | 1.400 | 1.430 | 1.430 | 27,668 |
| 2026-02-26 | 1.410 | 1.480 | 1.410 | 1.430 | 1.430 | 7 |
| 2026-02-25 | 1.410 | 1.470 | 1.410 | 1.450 | 1.450 | 2,482 |
| 2026-02-24 | 1.420 | 1.480 | 1.400 | 1.450 | 1.450 | 9,814 |
| 2026-02-23 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 35,053 |
| 2026-02-20 | 1.400 | 1.430 | 1.400 | 1.420 | 1.420 | 5,832 |
| 2026-02-19 | 1.430 | 1.430 | 1.400 | 1.410 | 1.410 | 10,506 |
| 2026-02-18 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 9 |
| 2026-02-17 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 8,309 |
| 2026-02-16 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 312 |
| 2026-02-13 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 139 |
| 2026-02-12 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 20,453 |
| 2026-02-11 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 14,266 |
| 2026-02-10 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 315 |
| 2026-02-09 | 1.450 | 1.460 | 1.400 | 1.420 | 1.420 | 166 |
| 2026-02-06 | 1.420 | 1.450 | 1.400 | 1.400 | 1.400 | 5,145 |
| 2026-02-05 | 1.420 | 1.420 | 1.380 | 1.420 | 1.420 | 16,717 |
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.