Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 5.340 | 5.360 | 5.050 | 5.145 | 5.145 | 491,796 |
| 2022-02-09 | 5.340 | 5.480 | 5.300 | 5.470 | 5.470 | 180,694 |
| 2022-02-08 | 5.280 | 5.285 | 5.130 | 5.275 | 5.275 | 91,678 |
| 2022-02-07 | 5.170 | 5.285 | 5.000 | 5.230 | 5.230 | 242,216 |
| 2022-02-04 | 5.290 | 5.335 | 5.130 | 5.165 | 5.165 | 190,028 |
| 2022-02-03 | 5.450 | 5.450 | 5.250 | 5.295 | 5.295 | 126,623 |
| 2022-02-02 | 5.480 | 5.660 | 5.410 | 5.435 | 5.435 | 179,989 |
| 2022-02-01 | 5.390 | 5.465 | 5.355 | 5.430 | 5.430 | 120,776 |
| 2022-01-31 | 5.370 | 5.400 | 5.235 | 5.325 | 5.325 | 116,916 |
| 2022-01-28 | 5.270 | 5.315 | 5.150 | 5.295 | 5.295 | 111,380 |
| 2022-01-27 | 5.380 | 5.435 | 5.150 | 5.290 | 5.290 | 445,360 |
| 2022-01-26 | 5.355 | 5.550 | 5.350 | 5.470 | 5.470 | 143,159 |
| 2022-01-25 | 5.495 | 5.585 | 5.280 | 5.325 | 5.325 | 202,248 |
| 2022-01-24 | 5.795 | 5.800 | 5.250 | 5.390 | 5.390 | 501,681 |
| 2022-01-21 | 6.000 | 6.005 | 5.770 | 5.850 | 5.850 | 243,023 |
| 2022-01-20 | 6.135 | 6.190 | 6.000 | 6.110 | 6.110 | 119,661 |
| 2022-01-19 | 6.120 | 6.185 | 6.010 | 6.125 | 6.125 | 129,756 |
| 2022-01-18 | 6.420 | 6.460 | 6.060 | 6.135 | 6.135 | 354,389 |
| 2022-01-17 | 6.290 | 6.435 | 6.220 | 6.400 | 6.400 | 296,661 |
| 2022-01-14 | 6.260 | 6.260 | 6.120 | 6.150 | 6.150 | 107,055 |
| 2022-01-13 | 6.230 | 6.300 | 6.075 | 6.255 | 6.255 | 177,846 |
| 2022-01-12 | 6.390 | 6.455 | 6.205 | 6.215 | 6.215 | 288,201 |
| 2022-01-11 | 6.170 | 6.420 | 6.040 | 6.330 | 6.330 | 609,743 |
| 2022-01-10 | 6.150 | 6.250 | 5.895 | 6.100 | 6.100 | 593,691 |
| 2022-01-07 | 5.420 | 5.730 | 5.365 | 5.715 | 5.715 | 257,649 |
| 2022-01-06 | 5.410 | 5.530 | 5.210 | 5.430 | 5.430 | 174,212 |
| 2022-01-05 | 5.535 | 5.585 | 5.285 | 5.475 | 5.475 | 197,941 |
| 2022-01-04 | 5.690 | 5.690 | 5.500 | 5.515 | 5.515 | 148,798 |
| 2022-01-03 | 5.640 | 5.700 | 5.570 | 5.615 | 5.615 | 96,549 |
| 2021-12-31 | 5.680 | 5.695 | 5.530 | 5.570 | 5.570 | 103,177 |
| 2021-12-30 | 5.770 | 5.770 | 5.615 | 5.700 | 5.700 | 178,680 |
| 2021-12-29 | 5.700 | 5.850 | 5.700 | 5.780 | 5.780 | 192,330 |
| 2021-12-28 | 5.480 | 5.760 | 5.420 | 5.690 | 5.690 | 307,338 |
| 2021-12-27 | 5.280 | 5.460 | 5.265 | 5.430 | 5.430 | 141,106 |
| 2021-12-24 | 5.320 | 5.365 | 5.260 | 5.270 | 5.270 | 38,883 |
| 2021-12-23 | 5.320 | 5.410 | 5.260 | 5.375 | 5.375 | 112,823 |
| 2021-12-22 | 5.320 | 5.390 | 5.180 | 5.385 | 5.385 | 115,376 |
| 2021-12-21 | 5.300 | 5.495 | 5.190 | 5.280 | 5.280 | 292,899 |
| 2021-12-20 | 4.858 | 5.345 | 4.798 | 5.225 | 5.225 | 525,983 |
| 2021-12-17 | 4.760 | 4.986 | 4.662 | 4.956 | 4.956 | 254,201 |
| 2021-12-16 | 4.800 | 4.980 | 4.726 | 4.762 | 4.762 | 453,958 |
| 2021-12-15 | 4.644 | 4.686 | 4.522 | 4.540 | 4.540 | 89,519 |
| 2021-12-14 | 4.830 | 4.852 | 4.626 | 4.642 | 4.642 | 187,566 |
| 2021-12-13 | 4.900 | 4.958 | 4.840 | 4.840 | 4.840 | 143,931 |
| 2021-12-10 | 4.650 | 4.918 | 4.622 | 4.840 | 4.840 | 179,878 |
| 2021-12-09 | 4.920 | 4.920 | 4.650 | 4.650 | 4.650 | 210,319 |
| 2021-12-08 | 4.960 | 5.095 | 4.842 | 4.900 | 4.900 | 336,880 |
| 2021-12-07 | 4.508 | 4.962 | 4.508 | 4.946 | 4.946 | 406,372 |
| 2021-12-06 | 4.440 | 4.480 | 4.030 | 4.468 | 4.468 | 384,209 |
| 2021-12-03 | 4.600 | 4.600 | 4.420 | 4.436 | 4.436 | 241,704 |
| 2021-12-02 | 4.700 | 4.700 | 4.540 | 4.604 | 4.604 | 244,049 |
| 2021-12-01 | 4.672 | 4.804 | 4.600 | 4.750 | 4.750 | 309,866 |
| 2021-11-30 | 4.960 | 5.050 | 4.628 | 4.652 | 4.652 | 605,268 |
| 2021-11-29 | 4.780 | 4.828 | 4.592 | 4.650 | 4.650 | 259,712 |
| 2021-11-26 | 4.920 | 4.946 | 4.734 | 4.734 | 4.734 | 291,925 |
| 2021-11-25 | 4.980 | 5.030 | 4.910 | 4.978 | 4.978 | 117,151 |
| 2021-11-24 | 5.050 | 5.050 | 4.900 | 4.992 | 4.992 | 238,664 |
| 2021-11-23 | 5.170 | 5.180 | 5.040 | 5.070 | 5.070 | 205,131 |
| 2021-11-22 | 5.100 | 5.205 | 5.055 | 5.170 | 5.170 | 137,976 |
| 2021-11-19 | 5.210 | 5.225 | 5.110 | 5.125 | 5.125 | 131,885 |
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.