Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.660 | 3.842 | 3.660 | 3.826 | 3.826 | 58,359 |
| 2022-07-28 | 3.724 | 3.798 | 3.620 | 3.660 | 3.660 | 72,636 |
| 2022-07-27 | 3.656 | 3.714 | 3.604 | 3.714 | 3.714 | 56,013 |
| 2022-07-26 | 3.900 | 3.900 | 3.606 | 3.606 | 3.606 | 126,297 |
| 2022-07-25 | 3.916 | 3.960 | 3.860 | 3.888 | 3.888 | 83,725 |
| 2022-07-22 | 3.880 | 4.032 | 3.850 | 3.920 | 3.920 | 95,351 |
| 2022-07-21 | 3.910 | 3.972 | 3.860 | 3.920 | 3.920 | 71,639 |
| 2022-07-20 | 3.906 | 4.000 | 3.878 | 3.916 | 3.916 | 124,976 |
| 2022-07-19 | 3.828 | 3.930 | 3.828 | 3.872 | 3.872 | 139,526 |
| 2022-07-18 | 3.740 | 3.828 | 3.710 | 3.810 | 3.810 | 104,316 |
| 2022-07-15 | 3.554 | 3.756 | 3.506 | 3.710 | 3.710 | 200,452 |
| 2022-07-14 | 3.580 | 3.600 | 3.510 | 3.600 | 3.600 | 39,499 |
| 2022-07-13 | 3.538 | 3.636 | 3.440 | 3.580 | 3.580 | 63,123 |
| 2022-07-12 | 3.566 | 3.566 | 3.466 | 3.502 | 3.502 | 37,983 |
| 2022-07-11 | 3.550 | 3.620 | 3.480 | 3.566 | 3.566 | 59,214 |
| 2022-07-08 | 3.460 | 3.600 | 3.446 | 3.578 | 3.578 | 121,843 |
| 2022-07-07 | 3.520 | 3.520 | 3.374 | 3.460 | 3.460 | 58,261 |
| 2022-07-06 | 3.480 | 3.528 | 3.452 | 3.490 | 3.490 | 45,575 |
| 2022-07-05 | 3.470 | 3.506 | 3.370 | 3.440 | 3.440 | 84,253 |
| 2022-07-04 | 3.578 | 3.578 | 3.468 | 3.468 | 3.468 | 26,008 |
| 2022-07-01 | 3.480 | 3.576 | 3.412 | 3.542 | 3.542 | 116,536 |
| 2022-06-30 | 3.466 | 3.520 | 3.390 | 3.488 | 3.488 | 130,515 |
| 2022-06-29 | 3.620 | 3.620 | 3.440 | 3.556 | 3.556 | 160,773 |
| 2022-06-28 | 3.740 | 3.746 | 3.662 | 3.662 | 3.662 | 137,007 |
| 2022-06-27 | 3.556 | 3.680 | 3.530 | 3.600 | 3.600 | 158,720 |
| 2022-06-24 | 3.400 | 3.640 | 3.370 | 3.556 | 3.556 | 220,288 |
| 2022-06-23 | 3.320 | 3.416 | 3.270 | 3.370 | 3.370 | 101,372 |
| 2022-06-22 | 3.180 | 3.352 | 3.140 | 3.324 | 3.324 | 101,989 |
| 2022-06-21 | 3.160 | 3.258 | 3.160 | 3.234 | 3.234 | 97,404 |
| 2022-06-20 | 3.060 | 3.160 | 3.060 | 3.134 | 3.134 | 77,083 |
| 2022-06-17 | 2.940 | 3.118 | 2.906 | 3.090 | 3.090 | 136,862 |
| 2022-06-16 | 2.986 | 3.010 | 2.906 | 2.924 | 2.924 | 133,759 |
| 2022-06-15 | 2.880 | 2.980 | 2.880 | 2.980 | 2.980 | 101,832 |
| 2022-06-14 | 3.050 | 3.084 | 2.860 | 2.880 | 2.880 | 275,039 |
| 2022-06-13 | 3.270 | 3.270 | 3.002 | 3.002 | 3.002 | 251,906 |
| 2022-06-10 | 3.480 | 3.480 | 3.320 | 3.326 | 3.326 | 224,928 |
| 2022-06-09 | 3.364 | 3.570 | 3.358 | 3.450 | 3.450 | 193,760 |
| 2022-06-08 | 3.380 | 3.410 | 3.366 | 3.380 | 3.380 | 36,109 |
| 2022-06-07 | 3.400 | 3.420 | 3.314 | 3.352 | 3.352 | 66,230 |
| 2022-06-06 | 3.440 | 3.440 | 3.374 | 3.400 | 3.400 | 87,360 |
| 2022-06-03 | 3.410 | 3.534 | 3.400 | 3.424 | 3.424 | 209,287 |
| 2022-06-02 | 3.414 | 3.424 | 3.350 | 3.392 | 3.392 | 200,016 |
| 2022-06-01 | 3.190 | 3.412 | 3.156 | 3.400 | 3.400 | 303,012 |
| 2022-05-31 | 3.220 | 3.220 | 3.114 | 3.184 | 3.184 | 83,455 |
| 2022-05-30 | 3.180 | 3.288 | 3.164 | 3.230 | 3.230 | 278,140 |
| 2022-05-27 | 3.080 | 3.170 | 3.070 | 3.170 | 3.170 | 245,233 |
| 2022-05-26 | 3.010 | 3.080 | 2.952 | 3.080 | 3.080 | 124,588 |
| 2022-05-25 | 2.900 | 2.990 | 2.832 | 2.982 | 2.982 | 230,234 |
| 2022-05-24 | 2.940 | 2.966 | 2.880 | 2.904 | 2.904 | 139,970 |
| 2022-05-23 | 3.250 | 3.280 | 2.970 | 2.988 | 2.988 | 447,763 |
| 2022-05-20 | 3.000 | 3.380 | 2.994 | 3.184 | 3.184 | 733,988 |
| 2022-05-19 | 2.862 | 2.940 | 2.810 | 2.940 | 2.940 | 135,382 |
| 2022-05-18 | 3.006 | 3.126 | 2.900 | 2.900 | 2.900 | 188,286 |
| 2022-05-17 | 2.910 | 3.044 | 2.910 | 2.998 | 2.998 | 136,127 |
| 2022-05-16 | 2.988 | 3.018 | 2.904 | 2.912 | 2.912 | 106,818 |
| 2022-05-13 | 2.870 | 2.998 | 2.870 | 2.992 | 2.992 | 181,814 |
| 2022-05-12 | 2.920 | 2.920 | 2.722 | 2.854 | 2.854 | 536,880 |
| 2022-05-11 | 2.880 | 3.040 | 2.808 | 2.944 | 2.944 | 519,953 |
| 2022-05-10 | 3.084 | 3.100 | 3.040 | 3.070 | 3.070 | 155,345 |
| 2022-05-09 | 3.176 | 3.188 | 3.070 | 3.098 | 3.098 | 158,776 |
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.