Exacompta Clairefontaine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	145.00	145.00	144.00	144.00	126.39	50
2023-10-19	146.00	146.00	145.00	145.00	127.27	32
2023-10-18	147.00	147.00	147.00	147.00	129.02	18
2023-10-17	149.00	149.00	146.00	146.00	128.15	83
2023-10-16	146.00	146.00	146.00	146.00	128.15	158
2023-10-13	149.00	149.00	149.00	149.00	130.78	64
2023-10-12	144.00	144.00	144.00	144.00	126.39	208
2023-10-11	142.00	142.00	142.00	142.00	124.64	114
2023-10-10	139.00	141.00	139.00	141.00	123.76	96
2023-10-09	138.00	140.00	138.00	140.00	122.88	24
2023-10-06	139.00	139.00	138.00	138.00	121.13	45
2023-10-05	137.00	139.00	137.00	139.00	122.00	210
2023-10-04	137.00	137.00	137.00	137.00	120.25	82
2023-10-03	138.00	138.00	138.00	138.00	121.13	8
2023-10-02	139.00	139.00	139.00	139.00	122.00	151
2023-09-29	136.00	140.00	136.00	140.00	122.88	20
2023-09-28	140.00	140.00	140.00	140.00	122.88	48
2023-09-27	141.00	141.00	140.00	140.00	122.88	97
2023-09-26	140.00	141.00	140.00	141.00	123.76	167
2023-09-25	139.00	139.00	139.00	139.00	122.00	180
2023-09-22	138.00	138.00	137.00	137.00	120.25	309
2023-09-21	135.00	135.00	135.00	135.00	118.49	52
2023-09-20	135.00	135.00	135.00	135.00	118.49	70
2023-09-19	135.00	135.00	134.00	134.00	117.61	99
2023-09-18	135.00	135.00	135.00	135.00	118.49	53
2023-09-14	135.00	135.00	135.00	135.00	118.49	137
2023-09-13	137.00	137.00	136.00	136.00	119.37	13
2023-09-11	137.00	137.00	137.00	137.00	120.25	8
2023-09-08	137.00	137.00	135.00	135.00	118.49	25
2023-09-07	136.00	136.00	136.00	136.00	119.37	72
2023-09-06	135.00	136.00	135.00	136.00	119.37	47
2023-09-05	133.00	133.00	133.00	133.00	116.74	1
2023-09-04	133.00	133.00	133.00	133.00	116.74	2
2023-09-01	136.00	136.00	136.00	136.00	119.37	1
2023-08-31	138.00	138.00	138.00	138.00	121.13	49
2023-08-30	129.00	129.00	129.00	129.00	113.23	50
2023-08-29	129.00	129.00	129.00	129.00	113.23	5
2023-08-25	130.00	130.00	130.00	130.00	114.10	18
2023-08-23	131.00	133.00	131.00	133.00	116.74	82
2023-08-22	128.00	130.00	128.00	130.00	114.10	91
2023-08-21	128.00	128.00	128.00	128.00	112.35	70
2023-08-18	129.00	129.00	129.00	129.00	113.23	2
2023-08-17	129.00	129.00	129.00	129.00	113.23	1
2023-08-16	130.00	130.00	130.00	130.00	114.10	22
2023-08-14	129.00	129.00	129.00	129.00	113.23	68
2023-08-11	128.00	129.00	128.00	129.00	113.23	15
2023-08-10	128.00	129.00	128.00	129.00	113.23	29
2023-08-09	128.00	128.00	128.00	128.00	112.35	7
2023-08-08	128.00	128.00	128.00	128.00	112.35	12
2023-08-07	128.00	128.00	128.00	128.00	112.35	13
2023-08-04	127.00	127.00	127.00	127.00	111.47	10
2023-08-03	128.00	128.00	128.00	128.00	112.35	22
2023-08-02	127.00	127.00	127.00	127.00	111.47	14
2023-08-01	126.00	127.00	126.00	127.00	111.47	103
2023-07-31	127.00	127.00	127.00	127.00	111.47	28
2023-07-28	127.00	127.00	127.00	127.00	111.47	10
2023-07-27	129.00	129.00	129.00	129.00	113.23	11
2023-07-26	126.00	126.00	126.00	126.00	110.59	30
2023-07-25	129.00	130.00	129.00	130.00	114.10	28
2023-07-24	128.00	128.00	128.00	128.00	112.35	2

← NewerPage 13 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.