Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.442 | 1.464 | 1.430 | 1.430 | 1.430 | 45,848 |
| 2024-09-05 | 1.466 | 1.480 | 1.430 | 1.442 | 1.442 | 33,953 |
| 2024-09-04 | 1.470 | 1.480 | 1.460 | 1.466 | 1.466 | 39,231 |
| 2024-09-03 | 1.480 | 1.496 | 1.464 | 1.490 | 1.490 | 42,457 |
| 2024-09-02 | 1.460 | 1.478 | 1.440 | 1.464 | 1.464 | 64,689 |
| 2024-08-30 | 1.420 | 1.460 | 1.412 | 1.460 | 1.460 | 42,084 |
| 2024-08-29 | 1.420 | 1.430 | 1.404 | 1.420 | 1.420 | 52,007 |
| 2024-08-28 | 1.462 | 1.464 | 1.418 | 1.428 | 1.428 | 42,319 |
| 2024-08-27 | 1.482 | 1.488 | 1.460 | 1.462 | 1.462 | 26,771 |
| 2024-08-26 | 1.480 | 1.480 | 1.454 | 1.480 | 1.480 | 22,703 |
| 2024-08-23 | 1.496 | 1.496 | 1.470 | 1.484 | 1.484 | 39,001 |
| 2024-08-22 | 1.490 | 1.500 | 1.486 | 1.496 | 1.496 | 44,871 |
| 2024-08-21 | 1.460 | 1.500 | 1.442 | 1.484 | 1.484 | 88,188 |
| 2024-08-20 | 1.448 | 1.472 | 1.438 | 1.462 | 1.462 | 100,805 |
| 2024-08-19 | 1.454 | 1.454 | 1.382 | 1.438 | 1.438 | 175,173 |
| 2024-08-16 | 1.470 | 1.500 | 1.470 | 1.482 | 1.482 | 52,789 |
| 2024-08-15 | 1.400 | 1.486 | 1.376 | 1.484 | 1.484 | 88,524 |
| 2024-08-14 | 1.440 | 1.440 | 1.370 | 1.380 | 1.380 | 132,155 |
| 2024-08-13 | 1.450 | 1.454 | 1.410 | 1.440 | 1.440 | 48,279 |
| 2024-08-12 | 1.500 | 1.500 | 1.436 | 1.442 | 1.442 | 29,808 |
| 2024-08-09 | 1.500 | 1.500 | 1.474 | 1.494 | 1.494 | 32,368 |
| 2024-08-08 | 1.496 | 1.498 | 1.470 | 1.494 | 1.494 | 21,902 |
| 2024-08-07 | 1.500 | 1.544 | 1.482 | 1.500 | 1.500 | 96,874 |
| 2024-08-06 | 1.490 | 1.540 | 1.474 | 1.490 | 1.490 | 119,868 |
| 2024-08-05 | 1.580 | 1.588 | 1.430 | 1.474 | 1.474 | 301,919 |
| 2024-08-02 | 1.750 | 1.770 | 1.582 | 1.582 | 1.582 | 221,067 |
| 2024-08-01 | 1.734 | 1.758 | 1.712 | 1.728 | 1.728 | 66,277 |
| 2024-07-31 | 1.770 | 1.780 | 1.740 | 1.750 | 1.750 | 55,600 |
| 2024-07-30 | 1.764 | 1.798 | 1.750 | 1.750 | 1.750 | 56,302 |
| 2024-07-29 | 1.734 | 1.792 | 1.730 | 1.756 | 1.756 | 102,409 |
| 2024-07-26 | 1.740 | 1.760 | 1.720 | 1.734 | 1.734 | 73,097 |
| 2024-07-25 | 1.770 | 1.770 | 1.722 | 1.740 | 1.740 | 78,761 |
| 2024-07-24 | 1.790 | 1.790 | 1.754 | 1.764 | 1.764 | 44,696 |
| 2024-07-23 | 1.790 | 1.790 | 1.760 | 1.778 | 1.778 | 40,483 |
| 2024-07-22 | 1.784 | 1.790 | 1.762 | 1.788 | 1.788 | 65,926 |
| 2024-07-19 | 1.840 | 1.840 | 1.766 | 1.788 | 1.788 | 106,699 |
| 2024-07-18 | 1.900 | 1.900 | 1.836 | 1.850 | 1.850 | 71,874 |
| 2024-07-17 | 1.872 | 1.912 | 1.872 | 1.900 | 1.900 | 26,891 |
| 2024-07-16 | 1.910 | 1.910 | 1.838 | 1.872 | 1.872 | 38,505 |
| 2024-07-15 | 1.910 | 1.916 | 1.880 | 1.894 | 1.894 | 36,134 |
| 2024-07-12 | 1.890 | 1.940 | 1.878 | 1.910 | 1.910 | 47,063 |
| 2024-07-11 | 1.850 | 1.920 | 1.850 | 1.908 | 1.908 | 25,426 |
| 2024-07-10 | 1.864 | 1.890 | 1.830 | 1.864 | 1.864 | 36,186 |
| 2024-07-09 | 1.960 | 1.960 | 1.852 | 1.852 | 1.852 | 47,006 |
| 2024-07-08 | 1.920 | 1.960 | 1.880 | 1.918 | 1.918 | 61,597 |
| 2024-07-05 | 1.870 | 1.942 | 1.846 | 1.940 | 1.940 | 65,331 |
| 2024-07-04 | 1.832 | 1.878 | 1.832 | 1.860 | 1.860 | 52,969 |
| 2024-07-03 | 1.778 | 1.870 | 1.776 | 1.832 | 1.832 | 97,959 |
| 2024-07-02 | 1.772 | 1.810 | 1.750 | 1.780 | 1.780 | 55,581 |
| 2024-07-01 | 1.780 | 1.860 | 1.760 | 1.774 | 1.774 | 134,950 |
| 2024-06-28 | 1.800 | 1.800 | 1.712 | 1.712 | 1.712 | 52,859 |
| 2024-06-27 | 1.838 | 1.838 | 1.792 | 1.792 | 1.792 | 36,635 |
| 2024-06-26 | 1.770 | 1.830 | 1.770 | 1.828 | 1.828 | 55,773 |
| 2024-06-25 | 1.800 | 1.802 | 1.768 | 1.780 | 1.780 | 67,966 |
| 2024-06-24 | 1.830 | 1.880 | 1.794 | 1.810 | 1.810 | 99,414 |
| 2024-06-21 | 1.930 | 1.940 | 1.852 | 1.856 | 1.856 | 18,386 |
| 2024-06-20 | 1.878 | 1.950 | 1.850 | 1.940 | 1.940 | 55,066 |
| 2024-06-19 | 1.940 | 1.940 | 1.850 | 1.872 | 1.872 | 65,663 |
| 2024-06-18 | 1.900 | 1.968 | 1.890 | 1.956 | 1.956 | 59,980 |
| 2024-06-17 | 1.816 | 1.932 | 1.814 | 1.900 | 1.900 | 142,949 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.