clearvise AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.710 | 1.710 | 1.710 | 1.710 | 1.642 | 2,425 |
| 2024-11-21 | 1.715 | 1.775 | 1.710 | 1.745 | 1.676 | 40,847 |
| 2024-11-20 | 1.700 | 1.705 | 1.685 | 1.700 | 1.633 | 14,666 |
| 2024-11-19 | 1.725 | 1.790 | 1.685 | 1.740 | 1.671 | 23,687 |
| 2024-11-18 | 1.740 | 1.745 | 1.705 | 1.740 | 1.671 | 22,180 |
| 2024-11-15 | 1.785 | 1.785 | 1.700 | 1.745 | 1.676 | 22,458 |
| 2024-11-14 | 1.745 | 1.750 | 1.730 | 1.740 | 1.671 | 7,219 |
| 2024-11-13 | 1.710 | 1.775 | 1.700 | 1.745 | 1.676 | 55,251 |
| 2024-11-12 | 1.715 | 1.755 | 1.710 | 1.750 | 1.681 | 31,262 |
| 2024-11-11 | 1.705 | 1.770 | 1.705 | 1.770 | 1.700 | 46,781 |
| 2024-11-08 | 1.725 | 1.755 | 1.720 | 1.755 | 1.685 | 26,334 |
| 2024-11-07 | 1.780 | 1.780 | 1.705 | 1.755 | 1.685 | 2,810 |
| 2024-11-06 | 1.705 | 1.750 | 1.700 | 1.730 | 1.661 | 79,524 |
| 2024-11-05 | 1.735 | 1.760 | 1.720 | 1.745 | 1.676 | 74,833 |
| 2024-11-04 | 1.730 | 1.760 | 1.730 | 1.760 | 1.690 | 43,113 |
| 2024-11-01 | 1.795 | 1.795 | 1.740 | 1.740 | 1.671 | 11,147 |
| 2024-10-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.681 | 0 |
| 2024-10-30 | 1.730 | 1.755 | 1.730 | 1.750 | 1.681 | 12,904 |
| 2024-10-29 | 1.725 | 1.760 | 1.720 | 1.760 | 1.690 | 18,153 |
| 2024-10-28 | 1.680 | 1.730 | 1.680 | 1.730 | 1.661 | 15,428 |
| 2024-10-25 | 1.785 | 1.785 | 1.590 | 1.700 | 1.633 | 67,148 |
| 2024-10-24 | 1.810 | 1.810 | 1.810 | 1.810 | 1.738 | 0 |
| 2024-10-23 | 1.820 | 1.820 | 1.790 | 1.805 | 1.733 | 3,209 |
| 2024-10-22 | 1.800 | 1.805 | 1.785 | 1.805 | 1.733 | 28,326 |
| 2024-10-21 | 1.800 | 1.810 | 1.795 | 1.795 | 1.724 | 9,100 |
| 2024-10-18 | 1.800 | 1.810 | 1.800 | 1.810 | 1.738 | 10,000 |
| 2024-10-17 | 1.810 | 1.820 | 1.795 | 1.795 | 1.724 | 6,544 |
| 2024-10-16 | 1.780 | 1.820 | 1.780 | 1.820 | 1.748 | 6,456 |
| 2024-10-15 | 1.825 | 1.825 | 1.780 | 1.810 | 1.738 | 21,222 |
| 2024-10-14 | 1.800 | 1.820 | 1.800 | 1.820 | 1.748 | 20,001 |
| 2024-10-11 | 1.800 | 1.830 | 1.800 | 1.830 | 1.757 | 14,938 |
| 2024-10-10 | 1.790 | 1.810 | 1.790 | 1.810 | 1.738 | 5,000 |
| 2024-10-09 | 1.800 | 1.835 | 1.800 | 1.820 | 1.748 | 26,890 |
| 2024-10-08 | 1.800 | 1.820 | 1.800 | 1.820 | 1.748 | 2,500 |
| 2024-10-07 | 1.835 | 1.835 | 1.810 | 1.820 | 1.748 | 2,778 |
| 2024-10-04 | 1.820 | 1.830 | 1.820 | 1.830 | 1.757 | 22,400 |
| 2024-10-03 | 1.810 | 1.810 | 1.810 | 1.810 | 1.738 | 0 |
| 2024-10-02 | 1.800 | 1.825 | 1.800 | 1.825 | 1.753 | 7,456 |
| 2024-10-01 | 1.885 | 1.885 | 1.780 | 1.815 | 1.743 | 18,483 |
| 2024-09-30 | 1.820 | 1.840 | 1.800 | 1.825 | 1.753 | 28,801 |
| 2024-09-27 | 1.825 | 1.825 | 1.660 | 1.810 | 1.738 | 76,650 |
| 2024-09-26 | 1.840 | 1.840 | 1.830 | 1.840 | 1.767 | 21,330 |
| 2024-09-25 | 1.830 | 1.860 | 1.830 | 1.860 | 1.786 | 29,774 |
| 2024-09-24 | 1.850 | 1.850 | 1.840 | 1.840 | 1.767 | 5,192 |
| 2024-09-23 | 1.875 | 1.880 | 1.850 | 1.870 | 1.796 | 39,082 |
| 2024-09-20 | 1.850 | 1.875 | 1.850 | 1.860 | 1.786 | 7,077 |
| 2024-09-19 | 1.860 | 1.880 | 1.860 | 1.880 | 1.805 | 5,030 |
| 2024-09-18 | 1.830 | 1.855 | 1.830 | 1.855 | 1.781 | 10,000 |
| 2024-09-17 | 1.880 | 1.880 | 1.835 | 1.865 | 1.791 | 28,596 |
| 2024-09-16 | 1.885 | 1.885 | 1.850 | 1.865 | 1.791 | 4,950 |
| 2024-09-13 | 1.850 | 1.865 | 1.850 | 1.865 | 1.791 | 3,300 |
| 2024-09-12 | 1.870 | 1.870 | 1.855 | 1.855 | 1.781 | 9,769 |
| 2024-09-11 | 1.860 | 1.885 | 1.860 | 1.875 | 1.801 | 15,224 |
| 2024-09-10 | 1.885 | 1.885 | 1.870 | 1.870 | 1.796 | 1 |
| 2024-09-09 | 1.855 | 1.890 | 1.820 | 1.890 | 1.815 | 17,910 |
| 2024-09-06 | 1.860 | 1.870 | 1.850 | 1.855 | 1.781 | 32,003 |
| 2024-09-05 | 1.890 | 1.890 | 1.880 | 1.880 | 1.805 | 8,525 |
| 2024-09-04 | 1.890 | 1.890 | 1.860 | 1.875 | 1.801 | 1,656 |
| 2024-09-03 | 1.875 | 1.875 | 1.875 | 1.875 | 1.801 | 0 |
| 2024-09-02 | 1.875 | 1.875 | 1.870 | 1.870 | 1.796 | 8,186 |
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.