Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.422 | 1.470 | 1.410 | 1.470 | 1.470 | 75,985 |
| 2024-11-28 | 1.440 | 1.454 | 1.414 | 1.420 | 1.420 | 64,121 |
| 2024-11-27 | 1.378 | 1.470 | 1.372 | 1.450 | 1.450 | 93,388 |
| 2024-11-26 | 1.350 | 1.428 | 1.336 | 1.370 | 1.370 | 123,203 |
| 2024-11-25 | 1.318 | 1.352 | 1.310 | 1.350 | 1.350 | 67,796 |
| 2024-11-22 | 1.304 | 1.316 | 1.300 | 1.316 | 1.316 | 27,567 |
| 2024-11-21 | 1.330 | 1.330 | 1.292 | 1.304 | 1.304 | 50,627 |
| 2024-11-20 | 1.330 | 1.348 | 1.310 | 1.322 | 1.322 | 68,595 |
| 2024-11-19 | 1.300 | 1.360 | 1.300 | 1.320 | 1.320 | 288,227 |
| 2024-11-18 | 1.296 | 1.310 | 1.296 | 1.310 | 1.310 | 67,513 |
| 2024-11-15 | 1.350 | 1.350 | 1.266 | 1.318 | 1.318 | 118,716 |
| 2024-11-14 | 1.370 | 1.422 | 1.350 | 1.350 | 1.350 | 114,965 |
| 2024-11-13 | 1.360 | 1.388 | 1.350 | 1.360 | 1.360 | 81,276 |
| 2024-11-12 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 30,625 |
| 2024-11-11 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 22,862 |
| 2024-11-08 | 1.382 | 1.382 | 1.354 | 1.354 | 1.354 | 25,184 |
| 2024-11-07 | 1.374 | 1.390 | 1.320 | 1.380 | 1.380 | 125,776 |
| 2024-11-06 | 1.360 | 1.378 | 1.350 | 1.374 | 1.374 | 66,351 |
| 2024-11-05 | 1.376 | 1.382 | 1.310 | 1.352 | 1.352 | 179,822 |
| 2024-11-04 | 1.420 | 1.420 | 1.374 | 1.380 | 1.380 | 72,569 |
| 2024-11-01 | 1.440 | 1.440 | 1.352 | 1.412 | 1.412 | 143,595 |
| 2024-10-31 | 1.530 | 1.530 | 1.340 | 1.430 | 1.430 | 365,546 |
| 2024-10-30 | 1.346 | 1.728 | 1.340 | 1.456 | 1.456 | 880,873 |
| 2024-10-29 | 1.386 | 1.388 | 1.352 | 1.352 | 1.352 | 83,289 |
| 2024-10-28 | 1.398 | 1.408 | 1.366 | 1.380 | 1.380 | 60,575 |
| 2024-10-25 | 1.370 | 1.400 | 1.340 | 1.384 | 1.384 | 80,734 |
| 2024-10-24 | 1.352 | 1.392 | 1.352 | 1.370 | 1.370 | 39,820 |
| 2024-10-23 | 1.366 | 1.388 | 1.350 | 1.352 | 1.352 | 46,833 |
| 2024-10-22 | 1.416 | 1.440 | 1.350 | 1.366 | 1.366 | 207,117 |
| 2024-10-21 | 1.474 | 1.536 | 1.414 | 1.414 | 1.414 | 170,510 |
| 2024-10-18 | 1.486 | 1.490 | 1.474 | 1.474 | 1.474 | 53,884 |
| 2024-10-17 | 1.488 | 1.490 | 1.464 | 1.470 | 1.470 | 27,696 |
| 2024-10-16 | 1.480 | 1.490 | 1.462 | 1.482 | 1.482 | 45,266 |
| 2024-10-15 | 1.484 | 1.500 | 1.482 | 1.490 | 1.490 | 28,989 |
| 2024-10-14 | 1.470 | 1.490 | 1.462 | 1.484 | 1.484 | 33,027 |
| 2024-10-11 | 1.540 | 1.540 | 1.464 | 1.476 | 1.476 | 65,012 |
| 2024-10-10 | 1.532 | 1.544 | 1.524 | 1.536 | 1.536 | 48,639 |
| 2024-10-09 | 1.530 | 1.560 | 1.502 | 1.530 | 1.530 | 44,527 |
| 2024-10-08 | 1.492 | 1.520 | 1.486 | 1.520 | 1.520 | 23,046 |
| 2024-10-07 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 19,843 |
| 2024-10-04 | 1.464 | 1.516 | 1.452 | 1.516 | 1.516 | 55,992 |
| 2024-10-03 | 1.520 | 1.524 | 1.456 | 1.464 | 1.464 | 88,651 |
| 2024-10-02 | 1.512 | 1.530 | 1.512 | 1.526 | 1.526 | 59,207 |
| 2024-10-01 | 1.596 | 1.596 | 1.512 | 1.512 | 1.512 | 79,791 |
| 2024-09-30 | 1.610 | 1.618 | 1.510 | 1.590 | 1.590 | 139,616 |
| 2024-09-27 | 1.488 | 1.680 | 1.488 | 1.600 | 1.600 | 347,114 |
| 2024-09-26 | 1.380 | 1.482 | 1.372 | 1.482 | 1.482 | 171,770 |
| 2024-09-25 | 1.372 | 1.408 | 1.370 | 1.370 | 1.370 | 56,386 |
| 2024-09-24 | 1.370 | 1.386 | 1.332 | 1.384 | 1.384 | 44,892 |
| 2024-09-23 | 1.268 | 1.418 | 1.262 | 1.370 | 1.370 | 158,748 |
| 2024-09-20 | 1.290 | 1.296 | 1.258 | 1.268 | 1.268 | 124,538 |
| 2024-09-19 | 1.290 | 1.364 | 1.280 | 1.300 | 1.300 | 115,511 |
| 2024-09-18 | 1.320 | 1.320 | 1.290 | 1.296 | 1.296 | 40,755 |
| 2024-09-17 | 1.310 | 1.350 | 1.298 | 1.320 | 1.320 | 51,512 |
| 2024-09-16 | 1.360 | 1.386 | 1.296 | 1.302 | 1.302 | 72,634 |
| 2024-09-13 | 1.310 | 1.364 | 1.310 | 1.360 | 1.360 | 54,659 |
| 2024-09-12 | 1.388 | 1.388 | 1.298 | 1.312 | 1.312 | 127,319 |
| 2024-09-11 | 1.410 | 1.422 | 1.360 | 1.388 | 1.388 | 50,296 |
| 2024-09-10 | 1.434 | 1.448 | 1.410 | 1.412 | 1.412 | 33,563 |
| 2024-09-09 | 1.430 | 1.448 | 1.430 | 1.434 | 1.434 | 10,794 |
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.