Exacompta Clairefontaine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 165.00 | 166.00 | 165.00 | 166.00 | 159.03 | 26 |
| 2025-10-20 | 173.00 | 173.00 | 172.00 | 172.00 | 164.77 | 22 |
| 2025-10-17 | 172.00 | 172.00 | 172.00 | 172.00 | 164.77 | 181 |
| 2025-10-16 | 166.00 | 171.00 | 166.00 | 171.00 | 163.82 | 202 |
| 2025-10-15 | 163.00 | 165.00 | 163.00 | 165.00 | 158.07 | 192 |
| 2025-10-14 | 164.00 | 165.00 | 164.00 | 165.00 | 158.07 | 45 |
| 2025-10-13 | 161.00 | 164.00 | 161.00 | 164.00 | 157.11 | 70 |
| 2025-10-10 | 157.00 | 157.00 | 157.00 | 157.00 | 150.40 | 12 |
| 2025-10-08 | 156.00 | 156.00 | 156.00 | 156.00 | 149.45 | 50 |
| 2025-10-07 | 156.00 | 156.00 | 156.00 | 156.00 | 149.45 | 10 |
| 2025-10-06 | 158.00 | 158.00 | 158.00 | 158.00 | 151.36 | 42 |
| 2025-10-02 | 160.00 | 160.00 | 160.00 | 160.00 | 153.28 | 10 |
| 2025-10-01 | 155.00 | 155.00 | 155.00 | 155.00 | 148.49 | 164 |
| 2025-09-30 | 152.00 | 154.00 | 152.00 | 154.00 | 147.53 | 213 |
| 2025-09-29 | 154.00 | 154.00 | 152.00 | 152.00 | 145.61 | 176 |
| 2025-09-26 | 156.00 | 156.00 | 155.00 | 155.00 | 148.49 | 12 |
| 2025-09-25 | 155.00 | 155.00 | 155.00 | 155.00 | 148.49 | 38 |
| 2025-09-24 | 153.00 | 153.00 | 153.00 | 153.00 | 146.57 | 29 |
| 2025-09-23 | 156.00 | 156.00 | 156.00 | 156.00 | 149.45 | 15 |
| 2025-09-22 | 161.00 | 161.00 | 155.00 | 155.00 | 148.49 | 138 |
| 2025-09-19 | 163.00 | 163.00 | 162.00 | 162.00 | 155.19 | 195 |
| 2025-09-18 | 170.00 | 170.00 | 170.00 | 170.00 | 162.86 | 67 |
| 2025-09-17 | 170.00 | 170.00 | 170.00 | 170.00 | 162.86 | 34 |
| 2025-09-16 | 169.00 | 170.00 | 169.00 | 170.00 | 162.86 | 30 |
| 2025-09-15 | 169.00 | 169.00 | 168.00 | 168.00 | 160.94 | 64 |
| 2025-09-12 | 164.00 | 164.00 | 164.00 | 164.00 | 157.11 | 36 |
| 2025-09-11 | 163.00 | 164.00 | 163.00 | 164.00 | 157.11 | 257 |
| 2025-09-10 | 160.00 | 161.00 | 160.00 | 161.00 | 154.24 | 67 |
| 2025-09-09 | 156.00 | 156.00 | 156.00 | 156.00 | 149.45 | 35 |
| 2025-09-08 | 153.00 | 155.00 | 153.00 | 155.00 | 148.49 | 321 |
| 2025-09-05 | 153.00 | 153.00 | 153.00 | 153.00 | 146.57 | 60 |
| 2025-09-04 | 156.00 | 156.00 | 156.00 | 156.00 | 149.45 | 20 |
| 2025-09-03 | 154.00 | 154.00 | 154.00 | 154.00 | 147.53 | 178 |
| 2025-09-02 | 155.00 | 155.00 | 155.00 | 155.00 | 148.49 | 2 |
| 2025-09-01 | 152.00 | 152.00 | 152.00 | 152.00 | 145.61 | 20 |
| 2025-08-29 | 157.00 | 157.00 | 152.00 | 152.00 | 145.61 | 16 |
| 2025-08-28 | 156.00 | 156.00 | 156.00 | 156.00 | 149.45 | 3 |
| 2025-08-27 | 153.00 | 153.00 | 153.00 | 153.00 | 146.57 | 6 |
| 2025-08-26 | 153.00 | 153.00 | 153.00 | 153.00 | 146.57 | 3 |
| 2025-08-25 | 155.00 | 155.00 | 155.00 | 155.00 | 148.49 | 14 |
| 2025-08-21 | 155.00 | 155.00 | 155.00 | 155.00 | 148.49 | 37 |
| 2025-08-20 | 154.00 | 155.00 | 154.00 | 155.00 | 148.49 | 21 |
| 2025-08-19 | 155.00 | 155.00 | 155.00 | 155.00 | 148.49 | 21 |
| 2025-08-18 | 152.00 | 152.00 | 152.00 | 152.00 | 145.61 | 22 |
| 2025-08-15 | 152.00 | 152.00 | 152.00 | 152.00 | 145.61 | 10 |
| 2025-08-14 | 151.00 | 151.00 | 151.00 | 151.00 | 144.66 | 63 |
| 2025-08-13 | 154.00 | 154.00 | 152.00 | 152.00 | 145.61 | 50 |
| 2025-08-12 | 151.00 | 151.00 | 151.00 | 151.00 | 144.66 | 24 |
| 2025-08-11 | 151.00 | 151.00 | 151.00 | 151.00 | 144.66 | 18 |
| 2025-08-08 | 152.00 | 152.00 | 152.00 | 152.00 | 145.61 | 113 |
| 2025-08-07 | 152.00 | 152.00 | 152.00 | 152.00 | 145.61 | 9 |
| 2025-08-06 | 153.00 | 153.00 | 153.00 | 153.00 | 146.57 | 1 |
| 2025-08-05 | 154.00 | 154.00 | 154.00 | 154.00 | 147.53 | 43 |
| 2025-08-04 | 153.00 | 153.00 | 153.00 | 153.00 | 146.57 | 10 |
| 2025-08-01 | 154.00 | 154.00 | 154.00 | 154.00 | 147.53 | 2 |
| 2025-07-31 | 154.00 | 154.00 | 154.00 | 154.00 | 147.53 | 10 |
| 2025-07-29 | 155.00 | 155.00 | 155.00 | 155.00 | 148.49 | 18 |
| 2025-07-28 | 151.00 | 151.00 | 151.00 | 151.00 | 144.66 | 25 |
| 2025-07-24 | 150.00 | 151.00 | 150.00 | 151.00 | 144.66 | 2 |
| 2025-07-23 | 152.00 | 153.00 | 152.00 | 153.00 | 146.57 | 12 |
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.