Exacompta Clairefontaine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 2 |
| 2026-10-16 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 3 |
| 2026-10-15 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 3 |
| 2026-10-14 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 6 |
| 2026-10-13 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 10 |
| 2026-10-12 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 8 |
| 2026-10-09 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 4 |
| 2026-10-08 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 20 |
| 2026-10-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 11 |
| 2026-10-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 17 |
| 2026-10-05 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 26 |
| 2026-10-02 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 20 |
| 2026-10-01 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 38 |
| 2026-09-30 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 15 |
| 2026-09-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 20 |
| 2026-09-28 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 48 |
| 2026-09-25 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 14 |
| 2026-09-24 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 5 |
| 2026-09-23 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 2 |
| 2026-09-22 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 14 |
| 2026-09-21 | 153.00 | 157.00 | 153.00 | 157.00 | 157.00 | 33 |
| 2026-09-18 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 29 |
| 2026-09-17 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | 20 |
| 2026-09-16 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | 20 |
| 2026-09-15 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 21 |
| 2026-09-14 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 33 |
| 2026-09-11 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 32 |
| 2026-09-10 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | 20 |
| 2026-09-09 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 319 |
| 2026-09-08 | 158.00 | 162.00 | 158.00 | 162.00 | 162.00 | 22 |
| 2026-09-07 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 43 |
| 2026-09-04 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | 19 |
| 2026-09-03 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 15 |
| 2026-09-02 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 31 |
| 2026-09-01 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2026-08-31 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1 |
| 2026-08-28 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1 |
| 2026-08-27 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 65 |
| 2026-08-26 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 26 |
| 2026-08-25 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 30 |
| 2026-08-24 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | 60 |
| 2026-08-21 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 13 |
| 2026-08-20 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 5 |
| 2026-08-19 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 18 |
| 2026-08-18 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 121 |
| 2026-08-17 | 167.00 | 167.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2026-08-14 | 167.00 | 167.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2026-08-13 | 167.00 | 167.00 | 162.00 | 162.00 | 162.00 | 136 |
| 2026-08-12 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 5 |
| 2026-08-11 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 5 |
| 2026-08-10 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 3 |
| 2026-08-07 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1 |
| 2026-08-06 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 54 |
| 2026-08-05 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 5 |
| 2026-08-04 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 4 |
| 2026-08-03 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-07-31 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-07-30 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 7 |
| 2026-07-29 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 17 |
| 2026-07-28 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 8 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 7.1000 EUR |
| 2025-06-04 | 7.5000 EUR |
| 2024-06-05 | 6.7000 EUR |
| 2023-06-01 | 4.4000 EUR |
| 2022-06-06 | 3.6800 EUR |
| 2021-06-03 | 3.0000 EUR |
| 2020-06-03 | 3.0000 EUR |
| 2019-06-12 | 2.7000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.