Exacompta Clairefontaine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 163.00 | 163.00 | 163.00 | 163.00 | 156.15 | 16 |
| 2026-04-24 | 165.00 | 165.00 | 163.00 | 163.00 | 156.15 | 16 |
| 2026-04-23 | 162.00 | 162.00 | 162.00 | 162.00 | 155.19 | 30 |
| 2026-04-22 | 167.00 | 167.00 | 167.00 | 167.00 | 159.98 | 2 |
| 2026-04-21 | 167.00 | 167.00 | 167.00 | 167.00 | 159.98 | 6 |
| 2026-04-20 | 165.00 | 165.00 | 165.00 | 165.00 | 158.07 | 10 |
| 2026-04-17 | 165.00 | 165.00 | 165.00 | 165.00 | 158.07 | 12 |
| 2026-04-16 | 164.00 | 164.00 | 164.00 | 164.00 | 157.11 | 7 |
| 2026-04-15 | 164.00 | 164.00 | 164.00 | 164.00 | 157.11 | 5 |
| 2026-04-14 | 164.00 | 164.00 | 164.00 | 164.00 | 157.11 | 51 |
| 2026-04-10 | 165.00 | 165.00 | 165.00 | 165.00 | 158.07 | 18 |
| 2026-04-09 | 164.00 | 165.00 | 164.00 | 165.00 | 158.07 | 56 |
| 2026-04-08 | 166.00 | 166.00 | 164.00 | 164.00 | 157.11 | 59 |
| 2026-04-07 | 161.00 | 165.00 | 161.00 | 165.00 | 158.07 | 24 |
| 2026-04-02 | 158.00 | 166.00 | 158.00 | 166.00 | 159.03 | 40 |
| 2026-04-01 | 166.00 | 166.00 | 166.00 | 166.00 | 159.03 | 5 |
| 2026-03-31 | 166.00 | 166.00 | 166.00 | 166.00 | 159.03 | 5 |
| 2026-03-30 | 166.00 | 166.00 | 166.00 | 166.00 | 159.03 | 42 |
| 2026-03-27 | 165.00 | 166.00 | 165.00 | 166.00 | 159.03 | 87 |
| 2026-03-26 | 159.00 | 160.00 | 159.00 | 160.00 | 153.28 | 45 |
| 2026-03-24 | 162.00 | 162.00 | 158.00 | 158.00 | 151.36 | 59 |
| 2026-03-23 | 160.00 | 161.00 | 160.00 | 161.00 | 154.24 | 28 |
| 2026-03-20 | 165.00 | 165.00 | 163.00 | 163.00 | 156.15 | 4 |
| 2026-03-18 | 165.00 | 165.00 | 165.00 | 165.00 | 158.07 | 42 |
| 2026-03-17 | 162.00 | 162.00 | 162.00 | 162.00 | 155.19 | 3 |
| 2026-03-16 | 163.00 | 165.00 | 163.00 | 165.00 | 158.07 | 17 |
| 2026-03-13 | 163.00 | 163.00 | 163.00 | 163.00 | 156.15 | 3 |
| 2026-03-12 | 163.00 | 163.00 | 163.00 | 163.00 | 156.15 | 3 |
| 2026-03-10 | 163.00 | 163.00 | 163.00 | 163.00 | 156.15 | 5 |
| 2026-03-09 | 163.00 | 163.00 | 163.00 | 163.00 | 156.15 | 6 |
| 2026-03-06 | 163.00 | 163.00 | 163.00 | 163.00 | 156.15 | 5 |
| 2026-03-05 | 163.00 | 163.00 | 163.00 | 163.00 | 156.15 | 8 |
| 2026-03-03 | 162.00 | 162.00 | 162.00 | 162.00 | 155.19 | 12 |
| 2026-03-02 | 162.00 | 162.00 | 162.00 | 162.00 | 155.19 | 6 |
| 2026-02-27 | 165.00 | 165.00 | 165.00 | 165.00 | 158.07 | 10 |
| 2026-02-26 | 165.00 | 165.00 | 165.00 | 165.00 | 158.07 | 1 |
| 2026-02-25 | 168.00 | 168.00 | 168.00 | 168.00 | 160.94 | 105 |
| 2026-02-24 | 163.00 | 163.00 | 163.00 | 163.00 | 156.15 | 26 |
| 2026-02-23 | 164.00 | 164.00 | 164.00 | 164.00 | 157.11 | 21 |
| 2026-02-20 | 163.00 | 163.00 | 163.00 | 163.00 | 156.15 | 8 |
| 2026-02-19 | 162.00 | 162.00 | 162.00 | 162.00 | 155.19 | 12 |
| 2026-02-18 | 168.00 | 168.00 | 168.00 | 168.00 | 160.94 | 21 |
| 2026-02-17 | 168.00 | 168.00 | 168.00 | 168.00 | 160.94 | 29 |
| 2026-02-16 | 163.00 | 163.00 | 163.00 | 163.00 | 156.15 | 3 |
| 2026-02-13 | 165.00 | 165.00 | 162.00 | 162.00 | 155.19 | 34 |
| 2026-02-12 | 166.00 | 166.00 | 165.00 | 165.00 | 158.07 | 6 |
| 2026-02-11 | 166.00 | 168.00 | 166.00 | 168.00 | 160.94 | 78 |
| 2026-02-10 | 166.00 | 166.00 | 166.00 | 166.00 | 159.03 | 6 |
| 2026-02-06 | 165.00 | 165.00 | 165.00 | 165.00 | 158.07 | 76 |
| 2026-02-05 | 170.00 | 170.00 | 164.00 | 164.00 | 157.11 | 5 |
| 2026-02-04 | 165.00 | 165.00 | 165.00 | 165.00 | 158.07 | 37 |
| 2026-02-03 | 169.00 | 169.00 | 165.00 | 165.00 | 158.07 | 33 |
| 2026-02-02 | 166.00 | 166.00 | 166.00 | 166.00 | 159.03 | 50 |
| 2026-01-30 | 166.00 | 166.00 | 166.00 | 166.00 | 159.03 | 3 |
| 2026-01-29 | 169.00 | 169.00 | 167.00 | 167.00 | 159.98 | 5 |
| 2026-01-28 | 167.00 | 167.00 | 167.00 | 167.00 | 159.98 | 3 |
| 2026-01-27 | 167.00 | 167.00 | 167.00 | 167.00 | 159.98 | 9 |
| 2026-01-26 | 170.00 | 170.00 | 170.00 | 170.00 | 162.86 | 12 |
| 2026-01-23 | 170.00 | 170.00 | 170.00 | 170.00 | 162.86 | 1 |
| 2026-01-22 | 167.00 | 167.00 | 167.00 | 167.00 | 159.98 | 85 |
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.