clearvise AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 1 |
| 2026-02-03 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 46 |
| 2026-02-02 | 1.480 | 1.490 | 1.420 | 1.440 | 1.440 | 96,077 |
| 2026-01-30 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-01-29 | 1.460 | 1.470 | 1.440 | 1.470 | 1.470 | 5,376 |
| 2026-01-28 | 1.440 | 1.460 | 1.430 | 1.460 | 1.460 | 29,688 |
| 2026-01-27 | 1.440 | 1.480 | 1.440 | 1.470 | 1.470 | 6,439 |
| 2026-01-26 | 1.490 | 1.490 | 1.450 | 1.480 | 1.480 | 54,166 |
| 2026-01-23 | 1.450 | 1.490 | 1.430 | 1.470 | 1.470 | 115,181 |
| 2026-01-22 | 1.440 | 1.490 | 1.430 | 1.460 | 1.460 | 12,479 |
| 2026-01-21 | 1.480 | 1.480 | 1.450 | 1.480 | 1.480 | 2,004 |
| 2026-01-20 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 20,052 |
| 2026-01-19 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 2,595 |
| 2026-01-16 | 1.500 | 1.500 | 1.460 | 1.480 | 1.480 | 8,653 |
| 2026-01-15 | 1.480 | 1.500 | 1.450 | 1.470 | 1.470 | 26,678 |
| 2026-01-14 | 1.480 | 1.480 | 1.440 | 1.440 | 1.440 | 7,875 |
| 2026-01-13 | 1.440 | 1.480 | 1.430 | 1.480 | 1.480 | 2,899 |
| 2026-01-12 | 1.440 | 1.500 | 1.440 | 1.490 | 1.490 | 35 |
| 2026-01-09 | 1.430 | 1.500 | 1.430 | 1.470 | 1.470 | 12,078 |
| 2026-01-08 | 1.480 | 1.490 | 1.440 | 1.470 | 1.470 | 16,655 |
| 2026-01-07 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 511 |
| 2026-01-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 357 |
| 2026-01-05 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 200 |
| 2026-01-02 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 56 |
| 2025-12-30 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 10,361 |
| 2025-12-29 | 1.430 | 1.430 | 1.410 | 1.430 | 1.430 | 12,948 |
| 2025-12-23 | 1.440 | 1.450 | 1.430 | 1.450 | 1.450 | 727 |
| 2025-12-22 | 1.440 | 1.480 | 1.440 | 1.460 | 1.460 | 2,743 |
| 2025-12-19 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 1,008 |
| 2025-12-18 | 1.450 | 1.490 | 1.410 | 1.470 | 1.470 | 39,470 |
| 2025-12-17 | 1.500 | 1.500 | 1.460 | 1.470 | 1.470 | 1,074 |
| 2025-12-16 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 15,300 |
| 2025-12-15 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 55,107 |
| 2025-12-12 | 1.450 | 1.470 | 1.420 | 1.450 | 1.450 | 28,284 |
| 2025-12-11 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 33,985 |
| 2025-12-10 | 1.420 | 1.480 | 1.420 | 1.480 | 1.480 | 305 |
| 2025-12-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 10,950 |
| 2025-12-08 | 1.440 | 1.450 | 1.420 | 1.440 | 1.440 | 857 |
| 2025-12-05 | 1.420 | 1.440 | 1.420 | 1.430 | 1.430 | 13,242 |
| 2025-12-04 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 16,537 |
| 2025-12-03 | 1.400 | 1.440 | 1.400 | 1.420 | 1.420 | 17 |
| 2025-12-02 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 76,818 |
| 2025-12-01 | 1.460 | 1.460 | 1.410 | 1.440 | 1.440 | 10,648 |
| 2025-11-28 | 1.470 | 1.470 | 1.420 | 1.430 | 1.430 | 4,720 |
| 2025-11-27 | 1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 10,181 |
| 2025-11-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-11-25 | 1.480 | 1.500 | 1.440 | 1.470 | 1.470 | 10,068 |
| 2025-11-24 | 1.430 | 1.470 | 1.410 | 1.440 | 1.440 | 6,492 |
| 2025-11-21 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 69,610 |
| 2025-11-20 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 137,544 |
| 2025-11-19 | 1.440 | 1.450 | 1.400 | 1.420 | 1.420 | 27,420 |
| 2025-11-18 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 5,268 |
| 2025-11-17 | 1.500 | 1.510 | 1.430 | 1.430 | 1.430 | 3,541 |
| 2025-11-14 | 1.450 | 1.500 | 1.400 | 1.470 | 1.470 | 139,728 |
| 2025-11-13 | 1.400 | 1.470 | 1.400 | 1.440 | 1.440 | 10,581 |
| 2025-11-12 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 18,200 |
| 2025-11-11 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 5,152 |
| 2025-11-10 | 1.420 | 1.460 | 1.420 | 1.440 | 1.440 | 18,996 |
| 2025-11-07 | 1.410 | 1.410 | 1.380 | 1.400 | 1.400 | 57,943 |
| 2025-11-06 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 47,249 |
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.