Exacompta Clairefontaine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 98.000 | 98.000 | 93.000 | 93.000 | 76.075 | 150 |
| 2021-12-10 | 94.500 | 94.500 | 94.500 | 94.500 | 77.302 | 8 |
| 2021-12-09 | 96.000 | 96.000 | 96.000 | 96.000 | 78.529 | 58 |
| 2021-12-08 | 96.000 | 96.000 | 96.000 | 96.000 | 78.529 | 12 |
| 2021-12-07 | 94.000 | 94.000 | 94.000 | 94.000 | 76.893 | 7 |
| 2021-12-03 | 94.000 | 94.000 | 94.000 | 94.000 | 76.893 | 30 |
| 2021-12-02 | 94.500 | 94.500 | 94.000 | 94.000 | 76.893 | 107 |
| 2021-11-30 | 95.000 | 95.000 | 95.000 | 95.000 | 77.711 | 6 |
| 2021-11-29 | 94.500 | 94.500 | 94.500 | 94.500 | 77.302 | 2 |
| 2021-11-26 | 95.000 | 95.000 | 94.000 | 94.000 | 76.893 | 323 |
| 2021-11-25 | 97.000 | 97.000 | 97.000 | 97.000 | 79.347 | 4 |
| 2021-11-24 | 96.000 | 97.000 | 96.000 | 97.000 | 79.347 | 79 |
| 2021-11-22 | 96.000 | 96.000 | 96.000 | 96.000 | 78.529 | 10 |
| 2021-11-19 | 96.000 | 96.000 | 96.000 | 96.000 | 78.529 | 65 |
| 2021-11-17 | 105.00 | 105.00 | 98.000 | 98.000 | 80.165 | 107 |
| 2021-11-16 | 100.00 | 100.00 | 100.00 | 100.00 | 81.801 | 290 |
| 2021-11-15 | 97.000 | 98.000 | 97.000 | 98.000 | 80.165 | 77 |
| 2021-11-12 | 96.000 | 96.000 | 95.000 | 95.000 | 77.711 | 31 |
| 2021-11-11 | 95.500 | 95.500 | 95.500 | 95.500 | 78.120 | 12 |
| 2021-11-10 | 95.500 | 95.500 | 95.500 | 95.500 | 78.120 | 26 |
| 2021-11-09 | 95.000 | 95.000 | 95.000 | 95.000 | 77.711 | 15 |
| 2021-11-08 | 95.500 | 95.500 | 95.500 | 95.500 | 78.120 | 125 |
| 2021-11-04 | 95.000 | 95.000 | 95.000 | 95.000 | 77.711 | 50 |
| 2021-11-03 | 95.000 | 95.000 | 94.500 | 94.500 | 77.302 | 71 |
| 2021-11-02 | 94.000 | 94.000 | 93.500 | 93.500 | 76.484 | 134 |
| 2021-11-01 | 93.500 | 93.500 | 93.500 | 93.500 | 76.484 | 116 |
| 2021-10-29 | 97.000 | 97.000 | 94.000 | 94.000 | 76.893 | 45 |
| 2021-10-28 | 94.000 | 94.000 | 94.000 | 94.000 | 76.893 | 148 |
| 2021-10-27 | 96.000 | 98.000 | 96.000 | 98.000 | 80.165 | 64 |
| 2021-10-25 | 94.000 | 95.500 | 94.000 | 95.500 | 78.120 | 39 |
| 2021-10-22 | 97.000 | 97.000 | 95.500 | 95.500 | 78.120 | 33 |
| 2021-10-21 | 94.000 | 95.000 | 94.000 | 95.000 | 77.711 | 284 |
← NewerPage 20 of 20 · 1,172 trading days
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.