Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 2.312 | 2.420 | 2.300 | 2.420 | 2.420 | 70,352 |
| 2022-10-20 | 2.420 | 2.420 | 2.310 | 2.320 | 2.320 | 118,652 |
| 2022-10-19 | 2.534 | 2.560 | 2.384 | 2.414 | 2.414 | 153,477 |
| 2022-10-18 | 2.630 | 2.660 | 2.530 | 2.530 | 2.530 | 129,348 |
| 2022-10-17 | 2.558 | 2.724 | 2.530 | 2.580 | 2.580 | 186,089 |
| 2022-10-14 | 2.550 | 2.670 | 2.516 | 2.560 | 2.560 | 293,397 |
| 2022-10-13 | 2.482 | 2.600 | 2.370 | 2.496 | 2.496 | 521,707 |
| 2022-10-12 | 2.880 | 2.880 | 2.732 | 2.740 | 2.740 | 79,204 |
| 2022-10-11 | 2.840 | 2.950 | 2.782 | 2.872 | 2.872 | 122,186 |
| 2022-10-10 | 2.716 | 2.838 | 2.696 | 2.828 | 2.828 | 96,029 |
| 2022-10-07 | 2.850 | 2.860 | 2.720 | 2.760 | 2.760 | 41,345 |
| 2022-10-06 | 2.820 | 2.880 | 2.808 | 2.858 | 2.858 | 48,020 |
| 2022-10-05 | 2.660 | 2.854 | 2.660 | 2.820 | 2.820 | 192,461 |
| 2022-10-04 | 2.564 | 2.710 | 2.564 | 2.710 | 2.710 | 122,172 |
| 2022-10-03 | 2.660 | 2.660 | 2.340 | 2.542 | 2.542 | 260,551 |
| 2022-09-30 | 2.640 | 2.696 | 2.640 | 2.690 | 2.690 | 60,172 |
| 2022-09-29 | 2.700 | 2.700 | 2.600 | 2.640 | 2.640 | 75,728 |
| 2022-09-28 | 2.660 | 2.710 | 2.586 | 2.710 | 2.710 | 125,931 |
| 2022-09-27 | 2.720 | 2.792 | 2.660 | 2.660 | 2.660 | 58,761 |
| 2022-09-26 | 2.724 | 2.748 | 2.654 | 2.720 | 2.720 | 77,957 |
| 2022-09-23 | 2.880 | 2.880 | 2.700 | 2.700 | 2.700 | 148,177 |
| 2022-09-22 | 2.960 | 2.960 | 2.880 | 2.880 | 2.880 | 66,310 |
| 2022-09-21 | 3.000 | 3.000 | 2.920 | 2.990 | 2.990 | 138,430 |
| 2022-09-20 | 3.068 | 3.068 | 3.000 | 3.020 | 3.020 | 55,316 |
| 2022-09-19 | 3.088 | 3.088 | 3.026 | 3.040 | 3.040 | 53,261 |
| 2022-09-16 | 3.150 | 3.150 | 3.080 | 3.102 | 3.102 | 31,367 |
| 2022-09-15 | 3.218 | 3.218 | 3.150 | 3.150 | 3.150 | 36,297 |
| 2022-09-14 | 3.270 | 3.300 | 3.200 | 3.220 | 3.220 | 47,621 |
| 2022-09-13 | 3.340 | 3.430 | 3.260 | 3.260 | 3.260 | 92,643 |
| 2022-09-12 | 3.282 | 3.396 | 3.270 | 3.350 | 3.350 | 63,379 |
| 2022-09-09 | 3.200 | 3.320 | 3.200 | 3.280 | 3.280 | 46,294 |
| 2022-09-08 | 3.110 | 3.236 | 3.100 | 3.200 | 3.200 | 43,851 |
| 2022-09-07 | 3.060 | 3.136 | 3.046 | 3.126 | 3.126 | 36,075 |
| 2022-09-06 | 3.050 | 3.100 | 3.046 | 3.070 | 3.070 | 27,756 |
| 2022-09-05 | 3.054 | 3.118 | 3.040 | 3.050 | 3.050 | 58,660 |
| 2022-09-02 | 3.040 | 3.140 | 3.032 | 3.140 | 3.140 | 88,864 |
| 2022-09-01 | 3.156 | 3.158 | 3.028 | 3.038 | 3.038 | 82,455 |
| 2022-08-31 | 3.250 | 3.250 | 3.174 | 3.184 | 3.184 | 32,779 |
| 2022-08-30 | 3.200 | 3.276 | 3.170 | 3.198 | 3.198 | 75,090 |
| 2022-08-29 | 3.240 | 3.262 | 3.210 | 3.210 | 3.210 | 95,944 |
| 2022-08-26 | 3.420 | 3.446 | 3.310 | 3.316 | 3.316 | 68,219 |
| 2022-08-25 | 3.382 | 3.420 | 3.336 | 3.390 | 3.390 | 35,314 |
| 2022-08-24 | 3.352 | 3.384 | 3.270 | 3.350 | 3.350 | 37,322 |
| 2022-08-23 | 3.400 | 3.440 | 3.308 | 3.340 | 3.340 | 164,989 |
| 2022-08-22 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 153,392 |
| 2022-08-19 | 3.680 | 3.680 | 3.614 | 3.614 | 3.614 | 61,065 |
| 2022-08-18 | 3.750 | 3.750 | 3.622 | 3.680 | 3.680 | 102,459 |
| 2022-08-17 | 3.852 | 3.886 | 3.750 | 3.750 | 3.750 | 81,496 |
| 2022-08-16 | 3.850 | 3.880 | 3.806 | 3.850 | 3.850 | 35,351 |
| 2022-08-15 | 3.930 | 3.930 | 3.790 | 3.850 | 3.850 | 76,479 |
| 2022-08-12 | 3.840 | 3.950 | 3.790 | 3.930 | 3.930 | 127,317 |
| 2022-08-11 | 3.780 | 3.852 | 3.764 | 3.800 | 3.800 | 49,807 |
| 2022-08-10 | 3.710 | 3.750 | 3.620 | 3.722 | 3.722 | 77,214 |
| 2022-08-09 | 3.840 | 3.852 | 3.680 | 3.690 | 3.690 | 67,558 |
| 2022-08-08 | 3.650 | 3.886 | 3.650 | 3.800 | 3.800 | 195,041 |
| 2022-08-05 | 3.600 | 3.690 | 3.560 | 3.640 | 3.640 | 82,642 |
| 2022-08-04 | 3.700 | 3.700 | 3.560 | 3.586 | 3.586 | 53,273 |
| 2022-08-03 | 3.638 | 3.698 | 3.596 | 3.688 | 3.688 | 90,164 |
| 2022-08-02 | 3.720 | 3.724 | 3.540 | 3.600 | 3.600 | 212,739 |
| 2022-08-01 | 3.830 | 3.830 | 3.700 | 3.734 | 3.734 | 64,231 |
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.