Exacompta Clairefontaine historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	97.000	97.000	97.000	97.000	79.347	43
2022-03-15	95.000	95.000	95.000	95.000	77.711	1
2022-03-14	96.000	96.000	96.000	96.000	78.529	10
2022-03-09	94.500	94.500	94.000	94.000	76.893	41
2022-03-08	91.000	91.000	91.000	91.000	74.439	77
2022-03-07	90.500	91.000	90.500	91.000	74.439	495
2022-03-04	95.000	95.000	95.000	95.000	77.711	108
2022-03-03	104.00	104.00	95.000	95.000	77.711	66
2022-03-02	95.000	95.000	95.000	95.000	77.711	31
2022-03-01	94.500	95.000	94.500	95.000	77.711	35
2022-02-28	94.000	94.000	93.500	93.500	76.484	78
2022-02-25	95.000	95.000	94.500	94.500	77.302	41
2022-02-24	96.500	96.500	95.500	95.500	78.120	63
2022-02-23	96.500	96.500	96.500	96.500	78.938	50
2022-02-22	96.500	96.500	96.500	96.500	78.938	35
2022-02-21	98.500	98.500	98.500	98.500	80.574	14
2022-02-18	98.500	98.500	98.500	98.500	80.574	20
2022-02-16	99.000	99.000	97.500	97.500	79.756	78
2022-02-15	99.500	99.500	99.000	99.000	80.983	19
2022-02-14	99.000	99.000	99.000	99.000	80.983	114
2022-02-11	99.000	99.000	99.000	99.000	80.983	28
2022-02-10	99.000	99.000	98.500	98.500	80.574	49
2022-02-09	99.000	99.000	99.000	99.000	80.983	60
2022-02-08	97.500	98.000	97.500	98.000	80.165	65
2022-02-07	97.000	97.000	97.000	97.000	79.347	54
2022-02-04	96.500	96.500	96.500	96.500	78.938	30
2022-02-03	99.500	99.500	97.000	97.000	79.347	36
2022-02-02	96.500	96.500	96.500	96.500	78.938	30
2022-02-01	99.500	99.500	99.500	99.500	81.392	9
2022-01-31	98.500	98.500	98.500	98.500	80.574	5
2022-01-28	98.000	98.500	98.000	98.500	80.574	68
2022-01-27	98.500	98.500	97.000	97.000	79.347	122
2022-01-26	96.500	97.000	96.500	97.000	79.347	31
2022-01-25	96.500	96.500	96.500	96.500	78.938	5
2022-01-24	98.000	98.000	96.500	96.500	78.938	918
2022-01-20	99.000	99.000	99.000	99.000	80.983	30
2022-01-19	99.000	99.000	99.000	99.000	80.983	124
2022-01-18	99.000	99.000	99.000	99.000	80.983	430
2022-01-17	97.000	98.000	97.000	98.000	80.165	16
2022-01-14	99.000	99.000	99.000	99.000	80.983	17
2022-01-13	97.000	99.000	97.000	99.000	80.983	81
2022-01-12	95.500	95.500	95.500	95.500	78.120	30
2022-01-11	96.000	98.000	96.000	98.000	80.165	145
2022-01-10	95.500	95.500	95.500	95.500	78.120	17
2022-01-07	97.500	97.500	95.000	95.000	77.711	30
2022-01-06	95.000	95.000	95.000	95.000	77.711	12
2022-01-05	95.000	95.000	95.000	95.000	77.711	20
2022-01-04	95.000	95.500	95.000	95.500	78.120	22
2022-01-03	94.000	95.000	94.000	95.000	77.711	72
2021-12-31	94.500	94.500	94.500	94.500	77.302	20
2021-12-30	94.500	94.500	94.500	94.500	77.302	8
2021-12-29	95.000	95.000	95.000	95.000	77.711	39
2021-12-28	95.500	95.500	95.500	95.500	78.120	11
2021-12-27	93.000	93.000	93.000	93.000	76.075	3
2021-12-23	94.000	94.000	94.000	94.000	76.893	24
2021-12-22	93.500	93.500	93.500	93.500	76.484	25
2021-12-20	94.000	94.000	93.500	93.500	76.484	34
2021-12-17	95.000	95.000	95.000	95.000	77.711	18
2021-12-16	94.500	95.000	94.500	95.000	77.711	40
2021-12-14	95.000	95.000	94.500	94.500	77.302	52

← NewerPage 19 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.