Exacompta Clairefontaine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 166.00 | 167.00 | 166.00 | 167.00 | 159.98 | 7 |
| 2026-01-19 | 167.00 | 167.00 | 167.00 | 167.00 | 159.98 | 93 |
| 2026-01-16 | 165.00 | 165.00 | 165.00 | 165.00 | 158.07 | 26 |
| 2026-01-15 | 163.00 | 165.00 | 163.00 | 165.00 | 158.07 | 85 |
| 2026-01-14 | 162.00 | 162.00 | 162.00 | 162.00 | 155.19 | 170 |
| 2026-01-13 | 165.00 | 165.00 | 164.00 | 164.00 | 157.11 | 12 |
| 2026-01-12 | 165.00 | 165.00 | 165.00 | 165.00 | 158.07 | 85 |
| 2026-01-09 | 169.00 | 169.00 | 169.00 | 169.00 | 161.90 | 28 |
| 2026-01-08 | 169.00 | 169.00 | 169.00 | 169.00 | 161.90 | 3 |
| 2026-01-07 | 169.00 | 169.00 | 169.00 | 169.00 | 161.90 | 3 |
| 2026-01-06 | 169.00 | 169.00 | 167.00 | 167.00 | 159.98 | 15 |
| 2026-01-05 | 169.00 | 169.00 | 169.00 | 169.00 | 161.90 | 32 |
| 2026-01-02 | 171.00 | 171.00 | 169.00 | 169.00 | 161.90 | 74 |
| 2025-12-31 | 169.00 | 169.00 | 169.00 | 169.00 | 161.90 | 1 |
| 2025-12-30 | 170.00 | 170.00 | 170.00 | 170.00 | 162.86 | 18 |
| 2025-12-29 | 169.00 | 170.00 | 169.00 | 170.00 | 162.86 | 19 |
| 2025-12-24 | 168.00 | 168.00 | 168.00 | 168.00 | 160.94 | 10 |
| 2025-12-23 | 170.00 | 170.00 | 166.00 | 166.00 | 159.03 | 47 |
| 2025-12-22 | 170.00 | 170.00 | 170.00 | 170.00 | 162.86 | 4 |
| 2025-12-19 | 170.00 | 170.00 | 170.00 | 170.00 | 162.86 | 21 |
| 2025-12-17 | 173.00 | 173.00 | 173.00 | 173.00 | 165.73 | 1 |
| 2025-12-16 | 171.00 | 171.00 | 171.00 | 171.00 | 163.82 | 1 |
| 2025-12-15 | 172.00 | 172.00 | 170.00 | 170.00 | 162.86 | 22 |
| 2025-12-12 | 170.00 | 172.00 | 170.00 | 172.00 | 164.77 | 8 |
| 2025-12-11 | 170.00 | 170.00 | 170.00 | 170.00 | 162.86 | 37 |
| 2025-12-10 | 173.00 | 173.00 | 173.00 | 173.00 | 165.73 | 1 |
| 2025-12-08 | 173.00 | 173.00 | 173.00 | 173.00 | 165.73 | 2 |
| 2025-12-05 | 173.00 | 173.00 | 173.00 | 173.00 | 165.73 | 59 |
| 2025-12-04 | 170.00 | 170.00 | 170.00 | 170.00 | 162.86 | 46 |
| 2025-12-03 | 170.00 | 170.00 | 170.00 | 170.00 | 162.86 | 58 |
| 2025-12-02 | 170.00 | 170.00 | 170.00 | 170.00 | 162.86 | 41 |
| 2025-12-01 | 172.00 | 172.00 | 170.00 | 170.00 | 162.86 | 39 |
| 2025-11-28 | 172.00 | 172.00 | 172.00 | 172.00 | 164.77 | 55 |
| 2025-11-27 | 173.00 | 173.00 | 172.00 | 172.00 | 164.77 | 4 |
| 2025-11-25 | 170.00 | 170.00 | 170.00 | 170.00 | 162.86 | 177 |
| 2025-11-24 | 170.00 | 173.00 | 170.00 | 173.00 | 165.73 | 2,191 |
| 2025-11-21 | 165.00 | 165.00 | 165.00 | 165.00 | 158.07 | 4 |
| 2025-11-20 | 166.00 | 166.00 | 165.00 | 165.00 | 158.07 | 36 |
| 2025-11-19 | 166.00 | 166.00 | 166.00 | 166.00 | 159.03 | 50 |
| 2025-11-18 | 166.00 | 166.00 | 166.00 | 166.00 | 159.03 | 1 |
| 2025-11-17 | 167.00 | 167.00 | 167.00 | 167.00 | 159.98 | 9 |
| 2025-11-14 | 167.00 | 167.00 | 167.00 | 167.00 | 159.98 | 6 |
| 2025-11-13 | 173.00 | 173.00 | 173.00 | 173.00 | 165.73 | 2 |
| 2025-11-12 | 173.00 | 173.00 | 173.00 | 173.00 | 165.73 | 50 |
| 2025-11-11 | 168.00 | 168.00 | 168.00 | 168.00 | 160.94 | 5 |
| 2025-11-10 | 172.00 | 172.00 | 172.00 | 172.00 | 164.77 | 8 |
| 2025-11-07 | 172.00 | 172.00 | 172.00 | 172.00 | 164.77 | 2 |
| 2025-11-06 | 172.00 | 172.00 | 172.00 | 172.00 | 164.77 | 13 |
| 2025-11-05 | 172.00 | 172.00 | 172.00 | 172.00 | 164.77 | 6 |
| 2025-11-04 | 166.00 | 166.00 | 166.00 | 166.00 | 159.03 | 33 |
| 2025-11-03 | 175.00 | 175.00 | 175.00 | 175.00 | 167.65 | 40 |
| 2025-10-31 | 166.00 | 166.00 | 166.00 | 166.00 | 159.03 | 15 |
| 2025-10-30 | 165.00 | 165.00 | 165.00 | 165.00 | 158.07 | 7 |
| 2025-10-29 | 169.00 | 169.00 | 169.00 | 169.00 | 161.90 | 7 |
| 2025-10-28 | 168.00 | 168.00 | 168.00 | 168.00 | 160.94 | 1 |
| 2025-10-27 | 163.00 | 170.00 | 163.00 | 170.00 | 162.86 | 20 |
| 2025-10-24 | 170.00 | 170.00 | 170.00 | 170.00 | 162.86 | 181 |
| 2025-10-23 | 165.00 | 165.00 | 165.00 | 165.00 | 158.07 | 80 |
| 2025-10-22 | 166.00 | 166.00 | 166.00 | 166.00 | 159.03 | 17 |
| 2025-10-21 | 165.00 | 166.00 | 165.00 | 166.00 | 159.03 | 26 |
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.