Exacompta Clairefontaine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	130.00	130.00	130.00	130.00	110.24	5
2023-04-03	132.00	132.00	130.00	130.00	110.24	49
2023-03-31	130.00	133.00	130.00	133.00	112.79	212
2023-03-30	127.00	127.00	127.00	127.00	107.70	1
2023-03-29	127.00	127.00	127.00	127.00	107.70	10
2023-03-28	126.00	126.00	126.00	126.00	106.85	5
2023-03-27	126.00	129.00	126.00	129.00	109.39	16
2023-03-24	126.00	126.00	126.00	126.00	106.85	75
2023-03-23	129.00	129.00	129.00	129.00	109.39	12
2023-03-22	129.00	129.00	129.00	129.00	109.39	18
2023-03-21	128.00	129.00	128.00	129.00	109.39	54
2023-03-20	127.00	127.00	127.00	127.00	107.70	39
2023-03-17	128.00	128.00	128.00	128.00	108.55	62
2023-03-16	133.00	133.00	132.00	132.00	111.94	292
2023-03-15	130.00	131.00	130.00	131.00	111.09	129
2023-03-14	130.00	130.00	130.00	130.00	110.24	20
2023-03-13	130.00	130.00	130.00	130.00	110.24	115
2023-03-10	133.00	133.00	131.00	131.00	111.09	33
2023-03-08	133.00	133.00	133.00	133.00	112.79	1,434
2023-03-07	133.00	133.00	133.00	133.00	112.79	25
2023-03-06	133.00	133.00	130.00	130.00	110.24	15
2023-03-03	131.00	133.00	131.00	133.00	112.79	13
2023-03-02	130.00	130.00	130.00	130.00	110.24	26
2023-03-01	131.00	131.00	130.00	130.00	110.24	85
2023-02-28	131.00	131.00	131.00	131.00	111.09	6
2023-02-27	130.00	131.00	130.00	131.00	111.09	388
2023-02-24	130.00	130.00	130.00	130.00	110.24	69
2023-02-23	131.00	131.00	131.00	131.00	111.09	90
2023-02-22	129.00	129.00	129.00	129.00	109.39	9
2023-02-21	133.00	133.00	133.00	133.00	112.79	2,095
2023-02-20	130.00	130.00	130.00	130.00	110.24	77
2023-02-17	130.00	131.00	130.00	131.00	111.09	156
2023-02-16	133.00	133.00	133.00	133.00	112.79	30
2023-02-15	132.00	132.00	132.00	132.00	111.94	34
2023-02-14	133.00	133.00	133.00	133.00	112.79	150
2023-02-13	133.00	133.00	133.00	133.00	112.79	1,104
2023-02-10	131.00	131.00	131.00	131.00	111.09	2
2023-02-09	133.00	133.00	131.00	131.00	111.09	1,128
2023-02-08	131.00	132.00	131.00	132.00	111.94	26
2023-02-07	133.00	133.00	130.00	130.00	110.24	224
2023-02-06	132.00	132.00	132.00	132.00	111.94	93
2023-02-03	127.00	132.00	127.00	132.00	111.94	67
2023-02-02	127.00	130.00	127.00	130.00	110.24	26
2023-02-01	127.00	127.00	127.00	127.00	107.70	3,045
2023-01-31	127.00	127.00	127.00	127.00	107.70	32
2023-01-30	128.00	128.00	127.00	127.00	107.70	70
2023-01-25	132.00	132.00	132.00	132.00	111.94	8
2023-01-24	128.00	132.00	128.00	132.00	111.94	27
2023-01-23	128.00	128.00	128.00	128.00	108.55	28
2023-01-20	130.00	130.00	129.00	129.00	109.39	4
2023-01-19	130.00	130.00	130.00	130.00	110.24	4
2023-01-18	129.00	129.00	129.00	129.00	109.39	172
2023-01-17	132.00	132.00	132.00	132.00	111.94	100
2023-01-16	128.00	132.00	128.00	132.00	111.94	46
2023-01-13	127.00	127.00	127.00	127.00	107.70	2
2023-01-12	130.00	131.00	130.00	131.00	111.09	839
2023-01-11	124.00	125.00	124.00	125.00	106.00	60
2023-01-10	124.00	124.00	124.00	124.00	105.15	196
2023-01-09	123.00	123.00	123.00	123.00	104.31	70
2023-01-06	122.00	122.00	122.00	122.00	103.46	6

← NewerPage 15 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.