Exacompta Clairefontaine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 108.00 | 110.00 | 108.00 | 110.00 | 93.281 | 22 |
| 2022-09-27 | 108.00 | 108.00 | 108.00 | 108.00 | 91.585 | 40 |
| 2022-09-26 | 111.00 | 111.00 | 111.00 | 111.00 | 94.129 | 4 |
| 2022-09-23 | 115.00 | 115.00 | 107.00 | 107.00 | 90.737 | 75 |
| 2022-09-22 | 108.00 | 108.00 | 108.00 | 108.00 | 91.585 | 141 |
| 2022-09-21 | 109.00 | 109.00 | 109.00 | 109.00 | 92.433 | 124 |
| 2022-09-20 | 114.00 | 114.00 | 110.00 | 110.00 | 93.281 | 17 |
| 2022-09-19 | 114.00 | 114.00 | 114.00 | 114.00 | 96.674 | 74 |
| 2022-09-15 | 115.00 | 115.00 | 115.00 | 115.00 | 97.522 | 3 |
| 2022-09-14 | 112.00 | 120.00 | 112.00 | 120.00 | 101.76 | 8 |
| 2022-09-13 | 109.00 | 112.00 | 109.00 | 112.00 | 94.977 | 165 |
| 2022-09-12 | 119.00 | 119.00 | 118.00 | 118.00 | 100.07 | 25 |
| 2022-09-09 | 116.00 | 116.00 | 116.00 | 116.00 | 98.370 | 25 |
| 2022-09-07 | 125.00 | 125.00 | 125.00 | 125.00 | 106.00 | 15 |
| 2022-09-06 | 124.00 | 124.00 | 124.00 | 124.00 | 105.15 | 1 |
| 2022-09-05 | 110.00 | 130.00 | 110.00 | 130.00 | 110.24 | 171 |
| 2022-09-02 | 114.00 | 114.00 | 114.00 | 114.00 | 96.674 | 41 |
| 2022-09-01 | 116.00 | 116.00 | 115.00 | 115.00 | 97.522 | 248 |
| 2022-08-31 | 115.00 | 115.00 | 115.00 | 115.00 | 97.522 | 20 |
| 2022-08-30 | 115.00 | 115.00 | 115.00 | 115.00 | 97.522 | 137 |
| 2022-08-29 | 122.00 | 122.00 | 120.00 | 120.00 | 101.76 | 58 |
| 2022-08-26 | 123.00 | 123.00 | 123.00 | 123.00 | 104.31 | 3 |
| 2022-08-25 | 123.00 | 123.00 | 123.00 | 123.00 | 104.31 | 19 |
| 2022-08-24 | 124.00 | 125.00 | 124.00 | 125.00 | 106.00 | 56 |
| 2022-08-23 | 125.00 | 125.00 | 125.00 | 125.00 | 106.00 | 47 |
| 2022-08-22 | 127.00 | 127.00 | 127.00 | 127.00 | 107.70 | 30 |
| 2022-08-19 | 123.00 | 127.00 | 123.00 | 127.00 | 107.70 | 55 |
| 2022-08-18 | 122.00 | 122.00 | 122.00 | 122.00 | 103.46 | 15 |
| 2022-08-16 | 123.00 | 123.00 | 123.00 | 123.00 | 104.31 | 4 |
| 2022-08-15 | 125.00 | 125.00 | 125.00 | 125.00 | 106.00 | 1 |
| 2022-08-12 | 125.00 | 125.00 | 125.00 | 125.00 | 106.00 | 12 |
| 2022-08-11 | 122.00 | 122.00 | 122.00 | 122.00 | 103.46 | 17 |
| 2022-08-10 | 122.00 | 122.00 | 122.00 | 122.00 | 103.46 | 62 |
| 2022-08-09 | 128.00 | 128.00 | 124.00 | 124.00 | 105.15 | 24 |
| 2022-08-08 | 128.00 | 128.00 | 127.00 | 127.00 | 107.70 | 7 |
| 2022-08-05 | 128.00 | 128.00 | 128.00 | 128.00 | 108.55 | 48 |
| 2022-08-04 | 126.00 | 126.00 | 126.00 | 126.00 | 106.85 | 63 |
| 2022-08-03 | 124.00 | 124.00 | 124.00 | 124.00 | 105.15 | 83 |
| 2022-08-02 | 124.00 | 124.00 | 124.00 | 124.00 | 105.15 | 64 |
| 2022-08-01 | 127.00 | 127.00 | 125.00 | 125.00 | 106.00 | 58 |
| 2022-07-29 | 127.00 | 127.00 | 127.00 | 127.00 | 107.70 | 52 |
| 2022-07-28 | 124.00 | 124.00 | 124.00 | 124.00 | 105.15 | 50 |
| 2022-07-27 | 125.00 | 125.00 | 125.00 | 125.00 | 106.00 | 34 |
| 2022-07-26 | 126.00 | 126.00 | 126.00 | 126.00 | 106.85 | 35 |
| 2022-07-25 | 126.00 | 128.00 | 126.00 | 128.00 | 108.55 | 92 |
| 2022-07-22 | 125.00 | 125.00 | 125.00 | 125.00 | 106.00 | 31 |
| 2022-07-21 | 123.00 | 123.00 | 122.00 | 122.00 | 103.46 | 96 |
| 2022-07-20 | 124.00 | 124.00 | 123.00 | 123.00 | 104.31 | 66 |
| 2022-07-19 | 125.00 | 125.00 | 125.00 | 125.00 | 106.00 | 44 |
| 2022-07-18 | 130.00 | 130.00 | 123.00 | 123.00 | 104.31 | 389 |
| 2022-07-15 | 137.00 | 137.00 | 135.00 | 135.00 | 114.48 | 28 |
| 2022-07-14 | 135.00 | 135.00 | 134.00 | 134.00 | 113.63 | 22 |
| 2022-07-13 | 138.00 | 138.00 | 134.00 | 134.00 | 113.63 | 299 |
| 2022-07-12 | 133.00 | 134.00 | 133.00 | 134.00 | 113.63 | 575 |
| 2022-07-11 | 125.00 | 125.00 | 125.00 | 125.00 | 106.00 | 237 |
| 2022-07-08 | 118.00 | 120.00 | 118.00 | 120.00 | 101.76 | 207 |
| 2022-07-07 | 117.00 | 117.00 | 117.00 | 117.00 | 99.218 | 93 |
| 2022-07-06 | 115.00 | 116.00 | 115.00 | 116.00 | 98.370 | 252 |
| 2022-07-05 | 118.00 | 118.00 | 115.00 | 115.00 | 97.522 | 137 |
| 2022-07-04 | 120.00 | 120.00 | 120.00 | 120.00 | 101.76 | 104 |
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.