Exacompta Clairefontaine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 138.00 | 138.00 | 138.00 | 138.00 | 126.01 | 1 |
| 2025-01-13 | 140.00 | 140.00 | 138.00 | 138.00 | 126.01 | 46 |
| 2025-01-10 | 140.00 | 140.00 | 140.00 | 140.00 | 127.83 | 17 |
| 2025-01-08 | 140.00 | 140.00 | 138.00 | 138.00 | 126.01 | 77 |
| 2025-01-07 | 138.00 | 138.00 | 138.00 | 138.00 | 126.01 | 4 |
| 2025-01-06 | 139.00 | 139.00 | 138.00 | 138.00 | 126.01 | 80 |
| 2025-01-03 | 142.00 | 142.00 | 142.00 | 142.00 | 129.66 | 1 |
| 2025-01-02 | 140.00 | 140.00 | 140.00 | 140.00 | 127.83 | 73 |
| 2024-12-31 | 139.00 | 139.00 | 139.00 | 139.00 | 126.92 | 25 |
| 2024-12-30 | 136.00 | 144.00 | 136.00 | 144.00 | 131.48 | 26 |
| 2024-12-27 | 143.00 | 143.00 | 137.00 | 137.00 | 125.09 | 22 |
| 2024-12-23 | 138.00 | 138.00 | 138.00 | 138.00 | 126.01 | 13 |
| 2024-12-20 | 147.00 | 147.00 | 147.00 | 147.00 | 134.22 | 1 |
| 2024-12-18 | 147.00 | 147.00 | 147.00 | 147.00 | 134.22 | 1 |
| 2024-12-17 | 136.00 | 136.00 | 136.00 | 136.00 | 124.18 | 51 |
| 2024-12-16 | 140.00 | 140.00 | 136.00 | 136.00 | 124.18 | 29 |
| 2024-12-13 | 140.00 | 140.00 | 140.00 | 140.00 | 127.83 | 125 |
| 2024-12-12 | 143.00 | 143.00 | 142.00 | 142.00 | 129.66 | 132 |
| 2024-12-11 | 147.00 | 147.00 | 146.00 | 146.00 | 133.31 | 52 |
| 2024-12-10 | 146.00 | 146.00 | 146.00 | 146.00 | 133.31 | 11 |
| 2024-12-06 | 149.00 | 149.00 | 149.00 | 149.00 | 136.05 | 34 |
| 2024-12-05 | 149.00 | 149.00 | 149.00 | 149.00 | 136.05 | 34 |
| 2024-12-04 | 146.00 | 146.00 | 146.00 | 146.00 | 133.31 | 18 |
| 2024-12-03 | 147.00 | 147.00 | 147.00 | 147.00 | 134.22 | 8 |
| 2024-12-02 | 150.00 | 153.00 | 150.00 | 153.00 | 139.70 | 4 |
| 2024-11-29 | 152.00 | 152.00 | 152.00 | 152.00 | 138.79 | 1 |
| 2024-11-28 | 152.00 | 152.00 | 152.00 | 152.00 | 138.79 | 93 |
| 2024-11-27 | 152.00 | 152.00 | 152.00 | 152.00 | 138.79 | 1 |
| 2024-11-26 | 152.00 | 153.00 | 152.00 | 153.00 | 139.70 | 70 |
| 2024-11-25 | 146.00 | 146.00 | 146.00 | 146.00 | 133.31 | 6 |
| 2024-11-22 | 151.00 | 151.00 | 151.00 | 151.00 | 137.88 | 2 |
| 2024-11-21 | 151.00 | 151.00 | 151.00 | 151.00 | 137.88 | 3 |
| 2024-11-20 | 153.00 | 153.00 | 153.00 | 153.00 | 139.70 | 2 |
| 2024-11-19 | 153.00 | 153.00 | 153.00 | 153.00 | 139.70 | 15 |
| 2024-11-18 | 153.00 | 153.00 | 153.00 | 153.00 | 139.70 | 19 |
| 2024-11-15 | 160.00 | 160.00 | 154.00 | 154.00 | 140.61 | 218 |
| 2024-11-14 | 155.00 | 155.00 | 155.00 | 155.00 | 141.53 | 30 |
| 2024-11-13 | 153.00 | 153.00 | 153.00 | 153.00 | 139.70 | 194 |
| 2024-11-11 | 145.00 | 145.00 | 145.00 | 145.00 | 132.40 | 15 |
| 2024-11-08 | 145.00 | 145.00 | 145.00 | 145.00 | 132.40 | 16 |
| 2024-11-07 | 144.00 | 145.00 | 144.00 | 145.00 | 132.40 | 108 |
| 2024-11-06 | 143.00 | 143.00 | 143.00 | 143.00 | 130.57 | 46 |
| 2024-11-05 | 141.00 | 141.00 | 141.00 | 141.00 | 128.74 | 47 |
| 2024-11-04 | 141.00 | 141.00 | 141.00 | 141.00 | 128.74 | 62 |
| 2024-10-31 | 135.00 | 135.00 | 135.00 | 135.00 | 123.27 | 27 |
| 2024-10-30 | 143.00 | 143.00 | 143.00 | 143.00 | 130.57 | 195 |
| 2024-10-29 | 135.00 | 143.00 | 135.00 | 143.00 | 130.57 | 86 |
| 2024-10-28 | 137.00 | 137.00 | 137.00 | 137.00 | 125.09 | 7 |
| 2024-10-25 | 139.00 | 139.00 | 137.00 | 137.00 | 125.09 | 8 |
| 2024-10-24 | 139.00 | 139.00 | 139.00 | 139.00 | 126.92 | 118 |
| 2024-10-23 | 139.00 | 139.00 | 139.00 | 139.00 | 126.92 | 35 |
| 2024-10-22 | 138.00 | 138.00 | 138.00 | 138.00 | 126.01 | 4 |
| 2024-10-21 | 139.00 | 139.00 | 138.00 | 138.00 | 126.01 | 58 |
| 2024-10-18 | 139.00 | 139.00 | 139.00 | 139.00 | 126.92 | 2 |
| 2024-10-17 | 139.00 | 139.00 | 139.00 | 139.00 | 126.92 | 51 |
| 2024-10-16 | 140.00 | 140.00 | 140.00 | 140.00 | 127.83 | 82 |
| 2024-10-15 | 139.00 | 140.00 | 139.00 | 140.00 | 127.83 | 28 |
| 2024-10-14 | 139.00 | 139.00 | 139.00 | 139.00 | 126.92 | 47 |
| 2024-10-11 | 141.00 | 141.00 | 139.00 | 139.00 | 126.92 | 127 |
| 2024-10-10 | 143.00 | 143.00 | 139.00 | 139.00 | 126.92 | 9 |
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.