Exacompta Clairefontaine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 124.00 | 124.00 | 124.00 | 124.00 | 105.15 | 13 |
| 2023-01-04 | 126.00 | 126.00 | 126.00 | 126.00 | 106.85 | 95 |
| 2023-01-03 | 120.00 | 120.00 | 120.00 | 120.00 | 101.76 | 4 |
| 2023-01-02 | 125.00 | 125.00 | 120.00 | 120.00 | 101.76 | 51 |
| 2022-12-30 | 119.00 | 119.00 | 119.00 | 119.00 | 100.91 | 1 |
| 2022-12-29 | 119.00 | 119.00 | 119.00 | 119.00 | 100.91 | 43 |
| 2022-12-28 | 120.00 | 120.00 | 120.00 | 120.00 | 101.76 | 16 |
| 2022-12-27 | 121.00 | 121.00 | 121.00 | 121.00 | 102.61 | 97 |
| 2022-12-21 | 121.00 | 122.00 | 121.00 | 122.00 | 103.46 | 143 |
| 2022-12-19 | 119.00 | 119.00 | 119.00 | 119.00 | 100.91 | 20 |
| 2022-12-15 | 121.00 | 121.00 | 121.00 | 121.00 | 102.61 | 100 |
| 2022-12-14 | 118.00 | 120.00 | 118.00 | 120.00 | 101.76 | 186 |
| 2022-12-13 | 118.00 | 118.00 | 118.00 | 118.00 | 100.07 | 91 |
| 2022-12-12 | 118.00 | 119.00 | 118.00 | 119.00 | 100.91 | 79 |
| 2022-12-09 | 120.00 | 121.00 | 120.00 | 121.00 | 102.61 | 84 |
| 2022-12-08 | 120.00 | 120.00 | 120.00 | 120.00 | 101.76 | 111 |
| 2022-12-07 | 122.00 | 122.00 | 121.00 | 121.00 | 102.61 | 16 |
| 2022-12-06 | 121.00 | 121.00 | 121.00 | 121.00 | 102.61 | 22 |
| 2022-12-05 | 123.00 | 123.00 | 121.00 | 121.00 | 102.61 | 96 |
| 2022-12-01 | 120.00 | 124.00 | 120.00 | 124.00 | 105.15 | 11 |
| 2022-11-30 | 121.00 | 121.00 | 121.00 | 121.00 | 102.61 | 1 |
| 2022-11-29 | 122.00 | 122.00 | 120.00 | 120.00 | 101.76 | 12 |
| 2022-11-28 | 120.00 | 120.00 | 120.00 | 120.00 | 101.76 | 47 |
| 2022-11-25 | 121.00 | 121.00 | 121.00 | 121.00 | 102.61 | 10 |
| 2022-11-24 | 121.00 | 121.00 | 121.00 | 121.00 | 102.61 | 77 |
| 2022-11-23 | 120.00 | 122.00 | 120.00 | 122.00 | 103.46 | 99 |
| 2022-11-22 | 122.00 | 122.00 | 120.00 | 120.00 | 101.76 | 7 |
| 2022-11-21 | 122.00 | 122.00 | 122.00 | 122.00 | 103.46 | 20 |
| 2022-11-17 | 124.00 | 124.00 | 122.00 | 122.00 | 103.46 | 5 |
| 2022-11-16 | 123.00 | 124.00 | 123.00 | 124.00 | 105.15 | 28 |
| 2022-11-15 | 123.00 | 123.00 | 123.00 | 123.00 | 104.31 | 46 |
| 2022-11-14 | 124.00 | 124.00 | 123.00 | 123.00 | 104.31 | 69 |
| 2022-11-11 | 119.00 | 120.00 | 119.00 | 120.00 | 101.76 | 36 |
| 2022-11-10 | 119.00 | 119.00 | 119.00 | 119.00 | 100.91 | 57 |
| 2022-11-09 | 119.00 | 119.00 | 118.00 | 118.00 | 100.07 | 35 |
| 2022-11-08 | 120.00 | 120.00 | 120.00 | 120.00 | 101.76 | 16 |
| 2022-11-04 | 121.00 | 121.00 | 119.00 | 119.00 | 100.91 | 121 |
| 2022-11-03 | 120.00 | 121.00 | 120.00 | 121.00 | 102.61 | 115 |
| 2022-11-02 | 120.00 | 120.00 | 120.00 | 120.00 | 101.76 | 9 |
| 2022-10-31 | 121.00 | 121.00 | 121.00 | 121.00 | 102.61 | 20 |
| 2022-10-28 | 116.00 | 116.00 | 116.00 | 116.00 | 98.370 | 24 |
| 2022-10-27 | 121.00 | 121.00 | 115.00 | 115.00 | 97.522 | 267 |
| 2022-10-25 | 120.00 | 120.00 | 120.00 | 120.00 | 101.76 | 4 |
| 2022-10-24 | 120.00 | 120.00 | 120.00 | 120.00 | 101.76 | 53 |
| 2022-10-21 | 120.00 | 120.00 | 120.00 | 120.00 | 101.76 | 40 |
| 2022-10-20 | 120.00 | 120.00 | 120.00 | 120.00 | 101.76 | 7 |
| 2022-10-19 | 117.00 | 117.00 | 117.00 | 117.00 | 99.218 | 31 |
| 2022-10-18 | 120.00 | 120.00 | 120.00 | 120.00 | 101.76 | 55 |
| 2022-10-17 | 118.00 | 118.00 | 118.00 | 118.00 | 100.07 | 68 |
| 2022-10-14 | 112.00 | 112.00 | 112.00 | 112.00 | 94.977 | 1 |
| 2022-10-13 | 115.00 | 115.00 | 115.00 | 115.00 | 97.522 | 50 |
| 2022-10-12 | 115.00 | 115.00 | 115.00 | 115.00 | 97.522 | 19 |
| 2022-10-11 | 117.00 | 117.00 | 117.00 | 117.00 | 99.218 | 79 |
| 2022-10-07 | 115.00 | 115.00 | 115.00 | 115.00 | 97.522 | 52 |
| 2022-10-06 | 110.00 | 117.00 | 110.00 | 117.00 | 99.218 | 14 |
| 2022-10-05 | 112.00 | 112.00 | 111.00 | 111.00 | 94.129 | 22 |
| 2022-10-04 | 108.00 | 108.00 | 108.00 | 108.00 | 91.585 | 35 |
| 2022-10-03 | 112.00 | 117.00 | 112.00 | 117.00 | 99.218 | 2,020 |
| 2022-09-30 | 111.00 | 111.00 | 111.00 | 111.00 | 94.129 | 2 |
| 2022-09-29 | 110.00 | 110.00 | 110.00 | 110.00 | 93.281 | 111 |
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.