Exacompta Clairefontaine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 168.00 | 168.00 | 168.00 | 168.00 | 147.46 | 88 |
| 2024-04-12 | 166.00 | 168.00 | 166.00 | 168.00 | 147.46 | 29 |
| 2024-04-11 | 166.00 | 166.00 | 166.00 | 166.00 | 145.70 | 2 |
| 2024-04-10 | 166.00 | 166.00 | 166.00 | 166.00 | 145.70 | 27 |
| 2024-04-09 | 166.00 | 166.00 | 166.00 | 166.00 | 145.70 | 48 |
| 2024-04-08 | 165.00 | 169.00 | 165.00 | 169.00 | 148.33 | 84 |
| 2024-04-05 | 165.00 | 165.00 | 165.00 | 165.00 | 144.82 | 135 |
| 2024-04-04 | 174.00 | 174.00 | 166.00 | 166.00 | 145.70 | 76 |
| 2024-04-03 | 172.00 | 175.00 | 172.00 | 175.00 | 153.60 | 37 |
| 2024-04-02 | 164.00 | 172.00 | 164.00 | 172.00 | 150.97 | 250 |
| 2024-03-28 | 160.00 | 160.00 | 160.00 | 160.00 | 140.44 | 2 |
| 2024-03-27 | 156.00 | 156.00 | 156.00 | 156.00 | 136.92 | 81 |
| 2024-03-26 | 156.00 | 156.00 | 156.00 | 156.00 | 136.92 | 67 |
| 2024-03-25 | 157.00 | 157.00 | 157.00 | 157.00 | 137.80 | 20 |
| 2024-03-22 | 160.00 | 160.00 | 159.00 | 159.00 | 139.56 | 61 |
| 2024-03-21 | 159.00 | 159.00 | 158.00 | 158.00 | 138.68 | 8 |
| 2024-03-20 | 158.00 | 158.00 | 158.00 | 158.00 | 138.68 | 21 |
| 2024-03-19 | 157.00 | 157.00 | 157.00 | 157.00 | 137.80 | 467 |
| 2024-03-18 | 154.00 | 157.00 | 154.00 | 157.00 | 137.80 | 32 |
| 2024-03-15 | 152.00 | 152.00 | 152.00 | 152.00 | 133.41 | 72 |
| 2024-03-14 | 150.00 | 150.00 | 150.00 | 150.00 | 131.66 | 24 |
| 2024-03-13 | 152.00 | 152.00 | 150.00 | 150.00 | 131.66 | 32 |
| 2024-03-12 | 150.00 | 151.00 | 150.00 | 151.00 | 132.54 | 35 |
| 2024-03-11 | 149.00 | 150.00 | 149.00 | 150.00 | 131.66 | 189 |
| 2024-03-08 | 149.00 | 149.00 | 149.00 | 149.00 | 130.78 | 74 |
| 2024-03-06 | 149.00 | 149.00 | 149.00 | 149.00 | 130.78 | 69 |
| 2024-03-05 | 151.00 | 151.00 | 149.00 | 149.00 | 130.78 | 61 |
| 2024-03-04 | 150.00 | 150.00 | 149.00 | 149.00 | 130.78 | 25 |
| 2024-03-01 | 149.00 | 149.00 | 149.00 | 149.00 | 130.78 | 10 |
| 2024-02-29 | 150.00 | 150.00 | 150.00 | 150.00 | 131.66 | 93 |
| 2024-02-28 | 151.00 | 151.00 | 151.00 | 151.00 | 132.54 | 84 |
| 2024-02-27 | 154.00 | 154.00 | 152.00 | 152.00 | 133.41 | 310 |
| 2024-02-26 | 159.00 | 159.00 | 159.00 | 159.00 | 139.56 | 85 |
| 2024-02-23 | 158.00 | 159.00 | 158.00 | 159.00 | 139.56 | 9 |
| 2024-02-22 | 157.00 | 158.00 | 157.00 | 158.00 | 138.68 | 20 |
| 2024-02-21 | 158.00 | 158.00 | 155.00 | 155.00 | 136.05 | 151 |
| 2024-02-20 | 154.00 | 160.00 | 154.00 | 160.00 | 140.44 | 17 |
| 2024-02-19 | 154.00 | 154.00 | 154.00 | 154.00 | 135.17 | 14 |
| 2024-02-16 | 154.00 | 154.00 | 154.00 | 154.00 | 135.17 | 9 |
| 2024-02-15 | 156.00 | 156.00 | 156.00 | 156.00 | 136.92 | 6 |
| 2024-02-14 | 154.00 | 154.00 | 154.00 | 154.00 | 135.17 | 4 |
| 2024-02-13 | 156.00 | 156.00 | 156.00 | 156.00 | 136.92 | 16 |
| 2024-02-12 | 153.00 | 156.00 | 153.00 | 156.00 | 136.92 | 85 |
| 2024-02-09 | 155.00 | 155.00 | 154.00 | 154.00 | 135.17 | 5 |
| 2024-02-08 | 153.00 | 153.00 | 153.00 | 153.00 | 134.29 | 17 |
| 2024-02-07 | 158.00 | 158.00 | 155.00 | 155.00 | 136.05 | 15 |
| 2024-02-06 | 155.00 | 155.00 | 155.00 | 155.00 | 136.05 | 10 |
| 2024-02-05 | 156.00 | 159.00 | 156.00 | 159.00 | 139.56 | 29 |
| 2024-02-02 | 161.00 | 161.00 | 161.00 | 161.00 | 141.31 | 53 |
| 2024-02-01 | 161.00 | 161.00 | 161.00 | 161.00 | 141.31 | 3 |
| 2024-01-31 | 153.00 | 157.00 | 153.00 | 157.00 | 137.80 | 8 |
| 2024-01-30 | 161.00 | 161.00 | 151.00 | 151.00 | 132.54 | 71 |
| 2024-01-29 | 155.00 | 155.00 | 155.00 | 155.00 | 136.05 | 78 |
| 2024-01-26 | 156.00 | 156.00 | 156.00 | 156.00 | 136.92 | 82 |
| 2024-01-25 | 158.00 | 158.00 | 156.00 | 156.00 | 136.92 | 121 |
| 2024-01-24 | 160.00 | 160.00 | 160.00 | 160.00 | 140.44 | 40 |
| 2024-01-23 | 161.00 | 161.00 | 161.00 | 161.00 | 141.31 | 4 |
| 2024-01-22 | 161.00 | 161.00 | 161.00 | 161.00 | 141.31 | 73 |
| 2024-01-19 | 162.00 | 164.00 | 162.00 | 164.00 | 143.95 | 50 |
| 2024-01-18 | 166.00 | 166.00 | 166.00 | 166.00 | 145.70 | 5 |
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.