Exacompta Clairefontaine historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	163.00	165.00	163.00	165.00	144.82	17
2024-01-16	163.00	164.00	163.00	164.00	143.95	32
2024-01-15	162.00	163.00	162.00	163.00	143.07	100
2024-01-12	166.00	166.00	166.00	166.00	145.70	61
2024-01-11	167.00	167.00	165.00	165.00	144.82	103
2024-01-10	170.00	170.00	169.00	169.00	148.33	32
2024-01-09	171.00	171.00	170.00	170.00	149.21	39
2024-01-08	173.00	173.00	173.00	173.00	151.85	13
2024-01-05	173.00	173.00	173.00	173.00	151.85	20
2024-01-04	172.00	172.00	172.00	172.00	150.97	26
2024-01-03	173.00	173.00	173.00	173.00	151.85	5
2024-01-02	175.00	175.00	174.00	174.00	152.72	34
2023-12-29	174.00	175.00	174.00	175.00	153.60	10
2023-12-28	174.00	175.00	174.00	175.00	153.60	145
2023-12-27	171.00	171.00	171.00	171.00	150.09	191
2023-12-22	174.00	174.00	172.00	172.00	150.97	71
2023-12-21	174.00	174.00	174.00	174.00	152.72	57
2023-12-20	171.00	171.00	171.00	171.00	150.09	33
2023-12-19	178.00	178.00	176.00	176.00	154.48	17
2023-12-18	174.00	176.00	174.00	176.00	154.48	8
2023-12-15	174.00	174.00	172.00	172.00	150.97	30
2023-12-14	172.00	174.00	172.00	174.00	152.72	12
2023-12-13	166.00	172.00	166.00	172.00	150.97	92
2023-12-12	165.00	165.00	165.00	165.00	144.82	14
2023-12-11	163.00	164.00	163.00	164.00	143.95	34
2023-12-08	168.00	168.00	160.00	160.00	140.44	222
2023-12-07	165.00	172.00	165.00	172.00	150.97	45
2023-12-06	165.00	165.00	165.00	165.00	144.82	320
2023-12-05	177.00	177.00	175.00	175.00	153.60	76
2023-12-04	182.00	182.00	181.00	181.00	158.87	13
2023-12-01	190.00	190.00	182.00	182.00	159.75	98
2023-11-30	185.00	188.00	185.00	188.00	165.01	98
2023-11-29	180.00	185.00	180.00	185.00	162.38	1,155
2023-11-28	179.00	179.00	179.00	179.00	157.11	10
2023-11-27	173.00	177.00	173.00	177.00	155.36	49
2023-11-24	171.00	171.00	171.00	171.00	150.09	22
2023-11-23	162.00	162.00	162.00	162.00	142.19	129
2023-11-22	164.00	164.00	156.00	156.00	136.92	315
2023-11-21	182.00	182.00	177.00	177.00	155.36	92
2023-11-20	190.00	190.00	183.00	183.00	160.62	81
2023-11-17	194.00	194.00	190.00	190.00	166.77	42
2023-11-16	194.00	194.00	194.00	194.00	170.28	54
2023-11-15	192.00	192.00	190.00	190.00	166.77	200
2023-11-14	184.00	193.00	184.00	193.00	169.40	382
2023-11-13	179.00	179.00	179.00	179.00	157.11	81
2023-11-10	174.00	175.00	174.00	175.00	153.60	103
2023-11-09	171.00	172.00	171.00	172.00	150.97	98
2023-11-08	172.00	172.00	168.00	168.00	147.46	254
2023-11-07	170.00	171.00	170.00	171.00	150.09	57
2023-11-06	169.00	169.00	169.00	169.00	148.33	148
2023-11-03	165.00	169.00	165.00	169.00	148.33	140
2023-11-02	161.00	166.00	161.00	166.00	145.70	86
2023-11-01	162.00	162.00	162.00	162.00	142.19	83
2023-10-31	157.00	161.00	157.00	161.00	141.31	268
2023-10-30	161.00	161.00	159.00	159.00	139.56	43
2023-10-27	155.00	155.00	155.00	155.00	136.05	86
2023-10-26	155.00	155.00	154.00	154.00	135.17	109
2023-10-25	155.00	155.00	155.00	155.00	136.05	47
2023-10-24	150.00	151.00	150.00	151.00	132.54	208
2023-10-23	144.00	148.00	144.00	148.00	129.90	67

← NewerPage 12 of 20 · 1,175 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.