Cliq Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.850 | 3.850 | 3.610 | 3.610 | 3.578 | 3,919 |
| 2026-07-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.667 | 48 |
| 2026-07-22 | 3.720 | 3.720 | 3.600 | 3.600 | 3.568 | 2,012 |
| 2026-07-21 | 3.620 | 3.680 | 3.620 | 3.670 | 3.637 | 4,852 |
| 2026-07-20 | 3.540 | 3.540 | 3.540 | 3.540 | 3.509 | 12 |
| 2026-07-17 | 3.790 | 3.790 | 3.530 | 3.530 | 3.499 | 1,548 |
| 2026-07-16 | 3.540 | 3.730 | 3.540 | 3.700 | 3.667 | 3,947 |
| 2026-07-15 | 3.720 | 3.730 | 3.660 | 3.660 | 3.628 | 764 |
| 2026-07-14 | 3.840 | 3.840 | 3.690 | 3.690 | 3.657 | 58 |
| 2026-07-13 | 3.840 | 3.840 | 3.590 | 3.680 | 3.647 | 6,756 |
| 2026-07-10 | 3.690 | 3.720 | 3.690 | 3.720 | 3.687 | 2,500 |
| 2026-07-09 | 3.660 | 3.710 | 3.630 | 3.690 | 3.657 | 5,297 |
| 2026-07-08 | 3.530 | 3.600 | 3.530 | 3.570 | 3.538 | 487 |
| 2026-07-07 | 3.840 | 3.840 | 3.550 | 3.560 | 3.528 | 7,464 |
| 2026-07-06 | 3.680 | 3.690 | 3.650 | 3.690 | 3.657 | 5,500 |
| 2026-07-03 | 3.660 | 3.690 | 3.660 | 3.690 | 3.657 | 565 |
| 2026-07-02 | 3.680 | 3.680 | 3.610 | 3.680 | 3.647 | 7,704 |
| 2026-07-01 | 3.700 | 3.700 | 3.680 | 3.680 | 3.647 | 3,761 |
| 2026-06-30 | 3.670 | 3.720 | 3.650 | 3.690 | 3.657 | 3,370 |
| 2026-06-29 | 3.650 | 3.670 | 3.650 | 3.660 | 3.628 | 549 |
| 2026-06-26 | 3.670 | 3.670 | 3.650 | 3.660 | 3.628 | 8,475 |
| 2026-06-25 | 3.650 | 3.710 | 3.650 | 3.650 | 3.618 | 1,686 |
| 2026-06-24 | 3.680 | 3.710 | 3.680 | 3.680 | 3.647 | 289 |
| 2026-06-23 | 3.650 | 3.680 | 3.650 | 3.680 | 3.647 | 1,504 |
| 2026-06-22 | 3.660 | 3.710 | 3.660 | 3.660 | 3.628 | 1,540 |
| 2026-06-19 | 3.690 | 3.690 | 3.630 | 3.630 | 3.598 | 3,019 |
| 2026-06-18 | 3.740 | 3.740 | 3.670 | 3.670 | 3.637 | 1,752 |
| 2026-06-17 | 3.670 | 3.710 | 3.640 | 3.640 | 3.608 | 6,517 |
| 2026-06-16 | 3.650 | 3.700 | 3.650 | 3.690 | 3.657 | 7,314 |
| 2026-06-15 | 3.500 | 3.650 | 3.500 | 3.630 | 3.598 | 8,956 |
| 2026-06-12 | 3.650 | 3.700 | 3.650 | 3.650 | 3.618 | 8,214 |
| 2026-06-11 | 3.590 | 3.760 | 3.590 | 3.630 | 3.598 | 60,692 |
| 2026-06-10 | 3.590 | 3.730 | 3.590 | 3.730 | 3.697 | 6,472 |
| 2026-06-09 | 3.690 | 3.740 | 3.690 | 3.700 | 3.667 | 27,562 |
| 2026-06-08 | 3.740 | 3.740 | 3.720 | 3.720 | 3.687 | 15,750 |
| 2026-06-05 | 3.730 | 3.730 | 3.700 | 3.700 | 3.667 | 8,653 |
| 2026-06-04 | 3.720 | 3.760 | 3.720 | 3.720 | 3.687 | 8,702 |
| 2026-06-03 | 3.650 | 3.730 | 3.650 | 3.710 | 3.677 | 6,170 |
| 2026-06-02 | 3.690 | 3.750 | 3.680 | 3.680 | 3.647 | 37,022 |
| 2026-06-01 | 3.750 | 3.750 | 3.700 | 3.750 | 3.717 | 5,415 |
| 2026-05-29 | 3.630 | 3.670 | 3.630 | 3.660 | 3.628 | 3,354 |
| 2026-05-28 | 3.630 | 3.670 | 3.620 | 3.630 | 3.598 | 2,435 |
| 2026-05-27 | 3.620 | 3.630 | 3.620 | 3.630 | 3.598 | 1,108 |
| 2026-05-26 | 3.630 | 3.670 | 3.630 | 3.630 | 3.598 | 19,114 |
| 2026-05-25 | 3.620 | 3.670 | 3.620 | 3.630 | 3.598 | 6,658 |
| 2026-05-22 | 3.620 | 3.700 | 3.620 | 3.660 | 3.628 | 1,990 |
| 2026-05-21 | 3.620 | 3.670 | 3.620 | 3.620 | 3.588 | 381 |
| 2026-05-20 | 3.620 | 3.650 | 3.620 | 3.640 | 3.608 | 9,900 |
| 2026-05-19 | 3.660 | 3.660 | 3.640 | 3.640 | 3.608 | 1,088 |
| 2026-05-18 | 3.650 | 3.660 | 3.630 | 3.630 | 3.598 | 7,012 |
| 2026-05-15 | 3.640 | 3.660 | 3.640 | 3.640 | 3.608 | 2,480 |
| 2026-05-14 | 3.670 | 3.680 | 3.600 | 3.600 | 3.568 | 6,347 |
| 2026-05-13 | 3.600 | 3.660 | 3.600 | 3.640 | 3.608 | 5,026 |
| 2026-05-12 | 3.610 | 3.660 | 3.610 | 3.650 | 3.618 | 7,804 |
| 2026-05-11 | 3.650 | 3.660 | 3.610 | 3.630 | 3.598 | 9,353 |
| 2026-05-08 | 3.560 | 3.660 | 3.560 | 3.620 | 3.588 | 3,629 |
| 2026-05-07 | 3.690 | 3.690 | 3.600 | 3.650 | 3.618 | 10,889 |
| 2026-05-06 | 3.660 | 3.680 | 3.630 | 3.670 | 3.637 | 4,981 |
| 2026-05-05 | 3.630 | 3.670 | 3.600 | 3.660 | 3.628 | 8,660 |
| 2026-05-04 | 3.710 | 3.710 | 3.550 | 3.630 | 3.598 | 24,808 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.0400 EUR |
| 2025-08-22 | 0.0400 EUR |
| 2025-04-14 | 0.0400 EUR |
| 2024-04-05 | 0.0400 EUR |
| 2023-04-11 | 1.7900 EUR |
| 2022-04-19 | 1.1000 EUR |
| 2021-04-30 | 0.4600 EUR |
| 2020-08-24 | 0.2800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.