Exacompta Clairefontaine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | 5 |
| 2026-07-24 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | 0 |
| 2026-07-23 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | 0 |
| 2026-07-22 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | 0 |
| 2026-07-21 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | 10 |
| 2026-07-20 | 169.00 | 169.00 | 166.00 | 166.00 | 166.00 | 27 |
| 2026-07-17 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 2 |
| 2026-07-16 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 252 |
| 2026-07-15 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 9 |
| 2026-07-14 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 12 |
| 2026-07-13 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 83 |
| 2026-07-10 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 3 |
| 2026-07-09 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 3 |
| 2026-07-08 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 3 |
| 2026-07-07 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 20 |
| 2026-07-06 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1 |
| 2026-07-03 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 2 |
| 2026-07-02 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 3 |
| 2026-07-01 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 3 |
| 2026-06-30 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | 4 |
| 2026-06-29 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1 |
| 2026-06-26 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 6 |
| 2026-06-25 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 87 |
| 2026-06-24 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 87 |
| 2026-06-23 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 4 |
| 2026-06-22 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 11 |
| 2026-06-19 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 65 |
| 2026-06-18 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-06-17 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-06-16 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2 |
| 2026-06-15 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 41 |
| 2026-06-12 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 10 |
| 2026-06-11 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 32 |
| 2026-06-10 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 32 |
| 2026-06-09 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 2 |
| 2026-06-08 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 2 |
| 2026-06-05 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 17 |
| 2026-06-04 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 10 |
| 2026-06-03 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 5 |
| 2026-06-02 | 169.00 | 169.00 | 169.00 | 169.00 | 161.90 | 20 |
| 2026-06-01 | 170.00 | 170.00 | 169.00 | 169.00 | 161.90 | 23 |
| 2026-05-29 | 167.00 | 167.00 | 166.00 | 166.00 | 159.03 | 24 |
| 2026-05-28 | 166.00 | 166.00 | 166.00 | 166.00 | 159.03 | 21 |
| 2026-05-27 | 160.00 | 160.00 | 160.00 | 160.00 | 153.28 | 36 |
| 2026-05-26 | 162.00 | 162.00 | 162.00 | 162.00 | 155.19 | 9 |
| 2026-05-22 | 165.00 | 165.00 | 162.00 | 162.00 | 155.19 | 15 |
| 2026-05-21 | 164.00 | 164.00 | 164.00 | 164.00 | 157.11 | 1 |
| 2026-05-20 | 159.00 | 161.00 | 159.00 | 161.00 | 154.24 | 39 |
| 2026-05-19 | 164.00 | 164.00 | 164.00 | 164.00 | 157.11 | 3 |
| 2026-05-18 | 162.00 | 162.00 | 162.00 | 162.00 | 155.19 | 26 |
| 2026-05-15 | 162.00 | 162.00 | 162.00 | 162.00 | 155.19 | 39 |
| 2026-05-13 | 163.00 | 163.00 | 163.00 | 163.00 | 156.15 | 3 |
| 2026-05-12 | 164.00 | 164.00 | 164.00 | 164.00 | 157.11 | 3 |
| 2026-05-08 | 159.00 | 159.00 | 159.00 | 159.00 | 152.32 | 6 |
| 2026-05-07 | 163.00 | 163.00 | 162.00 | 162.00 | 155.19 | 11 |
| 2026-05-06 | 158.00 | 160.00 | 158.00 | 160.00 | 153.28 | 14 |
| 2026-05-05 | 159.00 | 159.00 | 159.00 | 159.00 | 152.32 | 5 |
| 2026-05-04 | 159.00 | 159.00 | 159.00 | 159.00 | 152.32 | 12 |
| 2026-04-29 | 160.00 | 160.00 | 160.00 | 160.00 | 153.28 | 19 |
| 2026-04-28 | 157.00 | 160.00 | 157.00 | 160.00 | 153.28 | 180 |
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.