Exacompta Clairefontaine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 158.00 | 158.00 | 153.00 | 153.00 | 139.70 | 52 |
| 2025-04-17 | 158.00 | 158.00 | 151.00 | 151.00 | 137.88 | 4 |
| 2025-04-16 | 154.00 | 159.00 | 154.00 | 159.00 | 145.18 | 280 |
| 2025-04-15 | 154.00 | 154.00 | 154.00 | 154.00 | 140.61 | 1,024 |
| 2025-04-14 | 153.00 | 153.00 | 153.00 | 153.00 | 139.70 | 36 |
| 2025-04-11 | 152.00 | 152.00 | 152.00 | 152.00 | 138.79 | 277 |
| 2025-04-10 | 151.00 | 151.00 | 148.00 | 148.00 | 135.14 | 232 |
| 2025-04-09 | 148.00 | 148.00 | 148.00 | 148.00 | 135.14 | 3 |
| 2025-04-08 | 152.00 | 152.00 | 152.00 | 152.00 | 138.79 | 1 |
| 2025-04-07 | 145.00 | 145.00 | 145.00 | 145.00 | 132.40 | 93 |
| 2025-04-04 | 144.00 | 144.00 | 144.00 | 144.00 | 131.48 | 126 |
| 2025-04-03 | 152.00 | 152.00 | 152.00 | 152.00 | 138.79 | 15 |
| 2025-04-02 | 150.00 | 150.00 | 150.00 | 150.00 | 136.96 | 28 |
| 2025-04-01 | 154.00 | 154.00 | 154.00 | 154.00 | 140.61 | 55 |
| 2025-03-31 | 152.00 | 152.00 | 152.00 | 152.00 | 138.79 | 174 |
| 2025-03-28 | 160.00 | 160.00 | 160.00 | 160.00 | 146.09 | 91 |
| 2025-03-27 | 152.00 | 152.00 | 152.00 | 152.00 | 138.79 | 18 |
| 2025-03-25 | 150.00 | 150.00 | 150.00 | 150.00 | 136.96 | 2 |
| 2025-03-24 | 150.00 | 150.00 | 150.00 | 150.00 | 136.96 | 1 |
| 2025-03-21 | 146.00 | 146.00 | 146.00 | 146.00 | 133.31 | 16 |
| 2025-03-20 | 151.00 | 151.00 | 151.00 | 151.00 | 137.88 | 22 |
| 2025-03-19 | 150.00 | 150.00 | 150.00 | 150.00 | 136.96 | 101 |
| 2025-03-17 | 149.00 | 150.00 | 149.00 | 150.00 | 136.96 | 184 |
| 2025-03-14 | 146.00 | 146.00 | 144.00 | 144.00 | 131.48 | 31 |
| 2025-03-13 | 146.00 | 150.00 | 146.00 | 150.00 | 136.96 | 45 |
| 2025-03-12 | 145.00 | 145.00 | 145.00 | 145.00 | 132.40 | 69 |
| 2025-03-07 | 146.00 | 147.00 | 146.00 | 147.00 | 134.22 | 25 |
| 2025-03-06 | 151.00 | 151.00 | 151.00 | 151.00 | 137.88 | 69 |
| 2025-03-05 | 152.00 | 152.00 | 152.00 | 152.00 | 138.79 | 7 |
| 2025-03-04 | 155.00 | 155.00 | 155.00 | 155.00 | 141.53 | 19 |
| 2025-03-03 | 160.00 | 160.00 | 159.00 | 159.00 | 145.18 | 80 |
| 2025-02-28 | 155.00 | 160.00 | 155.00 | 160.00 | 146.09 | 97 |
| 2025-02-27 | 150.00 | 152.00 | 150.00 | 152.00 | 138.79 | 91 |
| 2025-02-26 | 146.00 | 149.00 | 146.00 | 149.00 | 136.05 | 167 |
| 2025-02-25 | 146.00 | 148.00 | 146.00 | 148.00 | 135.14 | 12 |
| 2025-02-24 | 149.00 | 149.00 | 149.00 | 149.00 | 136.05 | 9 |
| 2025-02-21 | 150.00 | 150.00 | 150.00 | 150.00 | 136.96 | 17 |
| 2025-02-19 | 148.00 | 148.00 | 145.00 | 145.00 | 132.40 | 16 |
| 2025-02-18 | 148.00 | 148.00 | 148.00 | 148.00 | 135.14 | 12 |
| 2025-02-14 | 148.00 | 148.00 | 148.00 | 148.00 | 135.14 | 1 |
| 2025-02-13 | 148.00 | 148.00 | 148.00 | 148.00 | 135.14 | 23 |
| 2025-02-10 | 148.00 | 148.00 | 148.00 | 148.00 | 135.14 | 18 |
| 2025-02-07 | 143.00 | 143.00 | 143.00 | 143.00 | 130.57 | 41 |
| 2025-02-06 | 145.00 | 145.00 | 141.00 | 141.00 | 128.74 | 67 |
| 2025-02-05 | 145.00 | 145.00 | 145.00 | 145.00 | 132.40 | 2 |
| 2025-02-04 | 149.00 | 149.00 | 149.00 | 149.00 | 136.05 | 50 |
| 2025-02-03 | 149.00 | 149.00 | 149.00 | 149.00 | 136.05 | 1 |
| 2025-01-31 | 140.00 | 140.00 | 140.00 | 140.00 | 127.83 | 2 |
| 2025-01-30 | 145.00 | 149.00 | 145.00 | 149.00 | 136.05 | 77 |
| 2025-01-29 | 143.00 | 143.00 | 142.00 | 142.00 | 129.66 | 53 |
| 2025-01-28 | 140.00 | 143.00 | 140.00 | 143.00 | 130.57 | 10 |
| 2025-01-27 | 140.00 | 140.00 | 140.00 | 140.00 | 127.83 | 8 |
| 2025-01-24 | 140.00 | 140.00 | 140.00 | 140.00 | 127.83 | 22 |
| 2025-01-23 | 140.00 | 140.00 | 140.00 | 140.00 | 127.83 | 4 |
| 2025-01-22 | 143.00 | 143.00 | 143.00 | 143.00 | 130.57 | 10 |
| 2025-01-21 | 144.00 | 144.00 | 140.00 | 140.00 | 127.83 | 38 |
| 2025-01-20 | 138.00 | 140.00 | 138.00 | 140.00 | 127.83 | 33 |
| 2025-01-17 | 144.00 | 144.00 | 144.00 | 144.00 | 131.48 | 42 |
| 2025-01-16 | 144.00 | 144.00 | 144.00 | 144.00 | 131.48 | 119 |
| 2025-01-15 | 138.00 | 138.00 | 138.00 | 138.00 | 126.01 | 29 |
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.