Exacompta Clairefontaine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 140.00 | 143.00 | 140.00 | 143.00 | 130.57 | 33 |
| 2024-10-08 | 143.00 | 143.00 | 143.00 | 143.00 | 130.57 | 196 |
| 2024-10-07 | 142.00 | 142.00 | 141.00 | 141.00 | 128.74 | 11 |
| 2024-10-04 | 143.00 | 143.00 | 141.00 | 141.00 | 128.74 | 154 |
| 2024-10-03 | 143.00 | 143.00 | 143.00 | 143.00 | 130.57 | 2 |
| 2024-10-02 | 142.00 | 143.00 | 142.00 | 143.00 | 130.57 | 39 |
| 2024-10-01 | 142.00 | 142.00 | 142.00 | 142.00 | 129.66 | 14 |
| 2024-09-30 | 141.00 | 141.00 | 141.00 | 141.00 | 128.74 | 93 |
| 2024-09-27 | 141.00 | 142.00 | 141.00 | 142.00 | 129.66 | 133 |
| 2024-09-26 | 141.00 | 141.00 | 140.00 | 140.00 | 127.83 | 62 |
| 2024-09-25 | 142.00 | 142.00 | 142.00 | 142.00 | 129.66 | 40 |
| 2024-09-24 | 140.00 | 142.00 | 140.00 | 142.00 | 129.66 | 52 |
| 2024-09-23 | 140.00 | 140.00 | 140.00 | 140.00 | 127.83 | 1 |
| 2024-09-20 | 142.00 | 143.00 | 142.00 | 143.00 | 130.57 | 238 |
| 2024-09-19 | 142.00 | 142.00 | 142.00 | 142.00 | 129.66 | 118 |
| 2024-09-18 | 142.00 | 142.00 | 142.00 | 142.00 | 129.66 | 49 |
| 2024-09-17 | 141.00 | 141.00 | 141.00 | 141.00 | 128.74 | 41 |
| 2024-09-16 | 140.00 | 141.00 | 140.00 | 141.00 | 128.74 | 286 |
| 2024-09-13 | 138.00 | 139.00 | 138.00 | 139.00 | 126.92 | 61 |
| 2024-09-12 | 140.00 | 140.00 | 138.00 | 138.00 | 126.01 | 222 |
| 2024-09-11 | 140.00 | 140.00 | 140.00 | 140.00 | 127.83 | 55 |
| 2024-09-09 | 142.00 | 142.00 | 141.00 | 141.00 | 128.74 | 223 |
| 2024-09-06 | 142.00 | 142.00 | 142.00 | 142.00 | 129.66 | 145 |
| 2024-09-05 | 143.00 | 143.00 | 143.00 | 143.00 | 130.57 | 48 |
| 2024-09-03 | 144.00 | 144.00 | 144.00 | 144.00 | 131.48 | 9 |
| 2024-09-02 | 143.00 | 144.00 | 143.00 | 144.00 | 131.48 | 65 |
| 2024-08-30 | 143.00 | 143.00 | 143.00 | 143.00 | 130.57 | 123 |
| 2024-08-29 | 146.00 | 146.00 | 145.00 | 145.00 | 132.40 | 45 |
| 2024-08-28 | 143.00 | 144.00 | 143.00 | 144.00 | 131.48 | 45 |
| 2024-08-26 | 144.00 | 144.00 | 144.00 | 144.00 | 131.48 | 29 |
| 2024-08-23 | 145.00 | 145.00 | 145.00 | 145.00 | 132.40 | 26 |
| 2024-08-22 | 145.00 | 146.00 | 145.00 | 146.00 | 133.31 | 30 |
| 2024-08-21 | 145.00 | 145.00 | 145.00 | 145.00 | 132.40 | 13 |
| 2024-08-20 | 148.00 | 148.00 | 148.00 | 148.00 | 135.14 | 30 |
| 2024-08-19 | 148.00 | 148.00 | 148.00 | 148.00 | 135.14 | 6 |
| 2024-08-16 | 151.00 | 151.00 | 151.00 | 151.00 | 137.88 | 11 |
| 2024-08-15 | 151.00 | 151.00 | 151.00 | 151.00 | 137.88 | 2 |
| 2024-08-13 | 149.00 | 150.00 | 149.00 | 150.00 | 136.96 | 8 |
| 2024-08-12 | 149.00 | 149.00 | 149.00 | 149.00 | 136.05 | 1 |
| 2024-08-09 | 148.00 | 148.00 | 146.00 | 146.00 | 133.31 | 33 |
| 2024-08-08 | 146.00 | 147.00 | 146.00 | 147.00 | 134.22 | 34 |
| 2024-08-07 | 148.00 | 148.00 | 145.00 | 145.00 | 132.40 | 26 |
| 2024-08-06 | 148.00 | 148.00 | 148.00 | 148.00 | 135.14 | 100 |
| 2024-08-05 | 148.00 | 148.00 | 148.00 | 148.00 | 135.14 | 369 |
| 2024-08-02 | 151.00 | 151.00 | 151.00 | 151.00 | 137.88 | 101 |
| 2024-08-01 | 153.00 | 153.00 | 153.00 | 153.00 | 139.70 | 1 |
| 2024-07-31 | 152.00 | 152.00 | 152.00 | 152.00 | 138.79 | 5 |
| 2024-07-30 | 154.00 | 154.00 | 153.00 | 153.00 | 139.70 | 38 |
| 2024-07-29 | 153.00 | 153.00 | 152.00 | 152.00 | 138.79 | 68 |
| 2024-07-26 | 150.00 | 151.00 | 150.00 | 151.00 | 137.88 | 22 |
| 2024-07-24 | 152.00 | 153.00 | 152.00 | 153.00 | 139.70 | 8 |
| 2024-07-23 | 152.00 | 152.00 | 152.00 | 152.00 | 138.79 | 68 |
| 2024-07-22 | 150.00 | 150.00 | 150.00 | 150.00 | 136.96 | 1 |
| 2024-07-19 | 150.00 | 150.00 | 150.00 | 150.00 | 136.96 | 41 |
| 2024-07-18 | 155.00 | 155.00 | 155.00 | 155.00 | 141.53 | 101 |
| 2024-07-17 | 154.00 | 154.00 | 154.00 | 154.00 | 140.61 | 3 |
| 2024-07-16 | 154.00 | 154.00 | 154.00 | 154.00 | 140.61 | 1 |
| 2024-07-15 | 150.00 | 150.00 | 150.00 | 150.00 | 136.96 | 95 |
| 2024-07-12 | 155.00 | 155.00 | 155.00 | 155.00 | 141.53 | 15 |
| 2024-07-11 | 158.00 | 158.00 | 158.00 | 158.00 | 144.27 | 23 |
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.