Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.200 | 3.268 | 3.150 | 3.200 | 3.200 | 209,093 |
| 2022-05-05 | 3.370 | 3.400 | 3.230 | 3.230 | 3.230 | 186,444 |
| 2022-05-04 | 3.416 | 3.416 | 3.272 | 3.272 | 3.272 | 78,158 |
| 2022-05-03 | 3.320 | 3.436 | 3.318 | 3.428 | 3.428 | 71,952 |
| 2022-05-02 | 3.340 | 3.368 | 3.232 | 3.310 | 3.310 | 99,283 |
| 2022-04-29 | 3.380 | 3.490 | 3.360 | 3.380 | 3.380 | 105,357 |
| 2022-04-28 | 3.226 | 3.470 | 3.208 | 3.360 | 3.360 | 269,280 |
| 2022-04-27 | 3.300 | 3.300 | 3.150 | 3.194 | 3.194 | 323,510 |
| 2022-04-26 | 3.536 | 3.556 | 3.310 | 3.322 | 3.322 | 216,580 |
| 2022-04-25 | 3.528 | 3.580 | 3.480 | 3.534 | 3.534 | 201,605 |
| 2022-04-22 | 3.650 | 3.660 | 3.582 | 3.600 | 3.600 | 94,773 |
| 2022-04-21 | 3.560 | 3.730 | 3.520 | 3.670 | 3.670 | 196,065 |
| 2022-04-20 | 3.622 | 3.660 | 3.534 | 3.534 | 3.534 | 95,478 |
| 2022-04-19 | 3.612 | 3.650 | 3.550 | 3.612 | 3.612 | 161,885 |
| 2022-04-14 | 3.660 | 3.698 | 3.640 | 3.640 | 3.640 | 33,937 |
| 2022-04-13 | 3.650 | 3.676 | 3.614 | 3.628 | 3.628 | 49,588 |
| 2022-04-12 | 3.790 | 3.790 | 3.670 | 3.680 | 3.680 | 83,405 |
| 2022-04-11 | 3.740 | 3.840 | 3.724 | 3.800 | 3.800 | 66,283 |
| 2022-04-08 | 3.780 | 3.892 | 3.748 | 3.760 | 3.760 | 153,100 |
| 2022-04-07 | 3.740 | 3.830 | 3.720 | 3.748 | 3.748 | 142,971 |
| 2022-04-06 | 3.842 | 3.850 | 3.646 | 3.684 | 3.684 | 277,714 |
| 2022-04-05 | 4.072 | 4.072 | 3.840 | 3.852 | 3.852 | 230,989 |
| 2022-04-04 | 4.042 | 4.140 | 3.970 | 3.970 | 3.970 | 362,849 |
| 2022-04-01 | 4.120 | 4.128 | 3.992 | 4.086 | 4.086 | 253,079 |
| 2022-03-31 | 4.160 | 4.264 | 3.950 | 4.172 | 4.172 | 724,947 |
| 2022-03-30 | 4.530 | 4.530 | 4.380 | 4.452 | 4.452 | 128,532 |
| 2022-03-29 | 4.398 | 4.568 | 4.360 | 4.478 | 4.478 | 260,062 |
| 2022-03-28 | 4.060 | 4.420 | 4.060 | 4.320 | 4.320 | 266,654 |
| 2022-03-25 | 4.150 | 4.160 | 4.050 | 4.056 | 4.056 | 73,837 |
| 2022-03-24 | 4.210 | 4.210 | 4.132 | 4.142 | 4.142 | 89,510 |
| 2022-03-23 | 4.298 | 4.308 | 4.184 | 4.210 | 4.210 | 118,073 |
| 2022-03-22 | 4.182 | 4.270 | 4.160 | 4.270 | 4.270 | 142,522 |
| 2022-03-21 | 4.142 | 4.250 | 4.126 | 4.180 | 4.180 | 117,695 |
| 2022-03-18 | 4.130 | 4.170 | 4.010 | 4.136 | 4.136 | 171,432 |
| 2022-03-17 | 4.200 | 4.206 | 4.060 | 4.120 | 4.120 | 146,203 |
| 2022-03-16 | 4.000 | 4.210 | 4.000 | 4.182 | 4.182 | 205,134 |
| 2022-03-15 | 4.000 | 4.000 | 3.872 | 3.914 | 3.914 | 155,813 |
| 2022-03-14 | 3.930 | 4.130 | 3.900 | 4.030 | 4.030 | 353,439 |
| 2022-03-11 | 3.750 | 3.950 | 3.724 | 3.810 | 3.810 | 184,587 |
| 2022-03-10 | 3.920 | 3.920 | 3.710 | 3.716 | 3.716 | 168,640 |
| 2022-03-09 | 3.662 | 3.918 | 3.642 | 3.900 | 3.900 | 301,502 |
| 2022-03-08 | 3.400 | 3.630 | 3.388 | 3.528 | 3.528 | 313,132 |
| 2022-03-07 | 3.482 | 3.566 | 3.206 | 3.460 | 3.460 | 498,448 |
| 2022-03-04 | 3.800 | 3.856 | 3.602 | 3.612 | 3.612 | 288,852 |
| 2022-03-03 | 4.010 | 4.052 | 3.804 | 3.804 | 3.804 | 231,413 |
| 2022-03-02 | 3.842 | 4.076 | 3.800 | 3.956 | 3.956 | 345,998 |
| 2022-03-01 | 4.100 | 4.116 | 3.836 | 3.836 | 3.836 | 410,644 |
| 2022-02-28 | 4.000 | 4.202 | 3.942 | 4.140 | 4.140 | 323,910 |
| 2022-02-25 | 4.174 | 4.246 | 4.124 | 4.226 | 4.226 | 263,992 |
| 2022-02-24 | 4.018 | 4.240 | 3.962 | 4.128 | 4.128 | 638,112 |
| 2022-02-23 | 4.400 | 4.596 | 4.304 | 4.308 | 4.308 | 244,497 |
| 2022-02-22 | 4.230 | 4.478 | 4.100 | 4.362 | 4.362 | 403,730 |
| 2022-02-21 | 4.678 | 4.740 | 4.460 | 4.464 | 4.464 | 331,513 |
| 2022-02-18 | 4.712 | 4.742 | 4.524 | 4.742 | 4.742 | 403,697 |
| 2022-02-17 | 4.958 | 4.958 | 4.700 | 4.740 | 4.740 | 334,456 |
| 2022-02-16 | 4.998 | 5.105 | 4.950 | 5.030 | 5.030 | 163,875 |
| 2022-02-15 | 5.000 | 5.020 | 4.834 | 5.010 | 5.010 | 325,007 |
| 2022-02-14 | 5.070 | 5.070 | 4.850 | 5.000 | 5.000 | 553,918 |
| 2022-02-11 | 5.100 | 5.420 | 5.020 | 5.305 | 5.305 | 249,312 |
| 2022-02-10 | 5.340 | 5.360 | 5.050 | 5.145 | 5.145 | 491,796 |
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.