Exacompta Clairefontaine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	111.00	115.00	111.00	115.00	97.522	113
2022-06-30	110.00	110.00	110.00	110.00	93.281	79
2022-06-29	110.00	110.00	110.00	110.00	93.281	70
2022-06-28	110.00	110.00	110.00	110.00	93.281	83
2022-06-27	110.00	110.00	110.00	110.00	93.281	61
2022-06-24	110.00	110.00	110.00	110.00	93.281	104
2022-06-23	109.00	109.00	108.00	108.00	91.585	229
2022-06-22	106.00	106.00	105.00	105.00	89.041	122
2022-06-21	106.00	106.00	106.00	106.00	89.889	91
2022-06-20	106.00	106.00	106.00	106.00	89.889	99
2022-06-17	105.00	105.00	105.00	105.00	89.041	61
2022-06-16	106.00	106.00	106.00	106.00	89.889	50
2022-06-15	105.00	105.00	105.00	105.00	89.041	59
2022-06-14	102.00	102.00	102.00	102.00	86.497	50
2022-06-13	105.00	105.00	102.00	102.00	86.497	104
2022-06-10	106.00	106.00	106.00	106.00	89.889	99
2022-06-09	105.00	106.00	105.00	106.00	89.889	343
2022-06-08	102.00	102.00	102.00	102.00	86.497	1
2022-06-07	103.00	103.00	102.00	102.00	86.497	56
2022-06-06	101.00	101.00	101.00	101.00	85.649	102
2022-06-03	104.00	104.00	104.00	104.00	85.073	16
2022-06-02	103.00	103.00	103.00	103.00	84.255	7
2022-06-01	104.00	104.00	103.00	103.00	84.255	19
2022-05-31	105.00	105.00	105.00	105.00	85.891	112
2022-05-30	105.00	105.00	105.00	105.00	85.891	92
2022-05-27	105.00	105.00	105.00	105.00	85.891	56
2022-05-26	103.00	103.00	103.00	103.00	84.255	47
2022-05-25	103.00	103.00	103.00	103.00	84.255	40
2022-05-24	100.00	100.00	100.00	100.00	81.801	25
2022-05-20	98.000	100.00	98.000	100.00	81.801	73
2022-05-19	99.000	99.000	99.000	99.000	80.983	55
2022-05-18	99.000	99.000	99.000	99.000	80.983	73
2022-05-17	103.00	103.00	100.00	100.00	81.801	88
2022-05-12	103.00	103.00	103.00	103.00	84.255	34
2022-05-11	102.00	102.00	102.00	102.00	83.437	25
2022-05-09	103.00	103.00	100.00	100.00	81.801	20
2022-05-06	99.000	99.000	96.500	96.500	78.938	33
2022-05-05	101.00	101.00	100.00	100.00	81.801	56
2022-05-04	101.00	101.00	101.00	101.00	82.619	1
2022-05-03	101.00	101.00	101.00	101.00	82.619	2
2022-05-02	101.00	101.00	101.00	101.00	82.619	5
2022-04-28	101.00	101.00	101.00	101.00	82.619	1
2022-04-27	102.00	102.00	102.00	102.00	83.437	7
2022-04-26	104.00	104.00	104.00	104.00	85.073	4
2022-04-25	102.00	102.00	102.00	102.00	83.437	145
2022-04-22	103.00	103.00	103.00	103.00	84.255	18
2022-04-21	102.00	102.00	102.00	102.00	83.437	262
2022-04-14	105.00	105.00	105.00	105.00	85.891	10
2022-04-13	106.00	108.00	106.00	108.00	88.345	48
2022-04-11	106.00	106.00	106.00	106.00	86.709	39
2022-04-08	108.00	108.00	108.00	108.00	88.345	30
2022-04-07	110.00	110.00	107.00	107.00	87.527	25
2022-04-06	111.00	111.00	102.00	102.00	83.437	86
2022-04-05	111.00	111.00	111.00	111.00	90.799	129
2022-04-04	107.00	110.00	107.00	110.00	89.981	154
2022-04-01	105.00	105.00	105.00	105.00	85.891	29
2022-03-30	105.00	105.00	105.00	105.00	85.891	40
2022-03-28	97.500	105.00	97.500	105.00	85.891	396
2022-03-25	95.000	102.00	95.000	102.00	83.437	1,285
2022-03-24	95.000	95.000	95.000	95.000	77.711	3

← NewerPage 18 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.