Exacompta Clairefontaine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	128.00	128.00	128.00	128.00	112.35	2
2023-07-21	128.00	128.00	128.00	128.00	112.35	25
2023-07-20	126.00	126.00	126.00	126.00	110.59	17
2023-07-19	126.00	126.00	126.00	126.00	110.59	5
2023-07-18	126.00	127.00	126.00	127.00	111.47	24
2023-07-17	126.00	126.00	125.00	125.00	109.72	90
2023-07-13	128.00	128.00	128.00	128.00	112.35	26
2023-07-12	125.00	125.00	125.00	125.00	109.72	48
2023-07-10	128.00	128.00	128.00	128.00	112.35	15
2023-07-06	127.00	127.00	127.00	127.00	111.47	20
2023-07-03	127.00	127.00	127.00	127.00	111.47	14
2023-06-30	126.00	126.00	126.00	126.00	110.59	4
2023-06-28	126.00	126.00	126.00	126.00	110.59	7
2023-06-27	126.00	126.00	126.00	126.00	110.59	5
2023-06-26	128.00	128.00	128.00	128.00	112.35	10
2023-06-23	126.00	128.00	126.00	128.00	112.35	12
2023-06-22	125.00	125.00	125.00	125.00	109.72	1
2023-06-21	128.00	128.00	125.00	125.00	109.72	29
2023-06-20	128.00	128.00	128.00	128.00	112.35	22
2023-06-19	128.00	128.00	128.00	128.00	112.35	10
2023-06-16	127.00	127.00	127.00	127.00	111.47	40
2023-06-15	129.00	129.00	127.00	127.00	111.47	47
2023-06-14	130.00	130.00	130.00	130.00	114.10	5
2023-06-12	126.00	129.00	126.00	129.00	113.23	7
2023-06-09	126.00	126.00	126.00	126.00	110.59	3
2023-06-07	126.00	126.00	126.00	126.00	110.59	27
2023-06-06	129.00	129.00	129.00	129.00	113.23	7
2023-06-05	128.00	128.00	128.00	128.00	112.35	125
2023-06-02	127.00	127.00	127.00	127.00	111.47	6
2023-06-01	126.00	126.00	126.00	126.00	110.59	10
2023-05-31	130.00	130.00	130.00	130.00	110.24	15
2023-05-30	130.00	130.00	130.00	130.00	110.24	31
2023-05-29	130.00	130.00	130.00	130.00	110.24	45
2023-05-26	130.00	130.00	130.00	130.00	110.24	206
2023-05-25	131.00	131.00	131.00	131.00	111.09	12
2023-05-23	130.00	130.00	130.00	130.00	110.24	130
2023-05-22	131.00	131.00	131.00	131.00	111.09	94
2023-05-18	130.00	130.00	130.00	130.00	110.24	33
2023-05-17	130.00	130.00	130.00	130.00	110.24	1
2023-05-16	130.00	130.00	130.00	130.00	110.24	15
2023-05-15	129.00	129.00	129.00	129.00	109.39	144
2023-05-12	128.00	129.00	128.00	129.00	109.39	19
2023-05-11	130.00	130.00	130.00	130.00	110.24	31
2023-05-10	128.00	128.00	128.00	128.00	108.55	27
2023-05-09	128.00	128.00	128.00	128.00	108.55	30
2023-05-04	131.00	131.00	128.00	128.00	108.55	31
2023-05-03	130.00	130.00	130.00	130.00	110.24	27
2023-05-02	130.00	130.00	130.00	130.00	110.24	106
2023-04-28	128.00	128.00	128.00	128.00	108.55	30
2023-04-27	127.00	127.00	127.00	127.00	107.70	1
2023-04-26	129.00	129.00	129.00	129.00	109.39	15
2023-04-24	129.00	129.00	129.00	129.00	109.39	49
2023-04-20	131.00	131.00	131.00	131.00	111.09	10
2023-04-18	129.00	129.00	129.00	129.00	109.39	43
2023-04-17	132.00	132.00	129.00	129.00	109.39	63
2023-04-14	131.00	131.00	131.00	131.00	111.09	2
2023-04-12	132.00	132.00	131.00	131.00	111.09	67
2023-04-11	130.00	130.00	130.00	130.00	110.24	117
2023-04-06	127.00	127.00	127.00	127.00	107.70	200
2023-04-05	127.00	127.00	127.00	127.00	107.70	100

← NewerPage 14 of 20 · 1,176 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.