Exacompta Clairefontaine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 2 |
| 2026-10-16 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 3 |
| 2026-10-15 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 3 |
| 2026-10-14 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 6 |
| 2026-10-13 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 10 |
| 2026-10-12 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 8 |
| 2026-10-09 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 4 |
| 2026-10-08 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 20 |
| 2026-10-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 11 |
| 2026-10-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 17 |
| 2026-10-05 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 26 |
| 2026-10-02 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 20 |
| 2026-10-01 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 38 |
| 2026-09-30 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 15 |
| 2026-09-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 20 |
| 2026-09-28 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 48 |
| 2026-09-25 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 14 |
| 2026-09-24 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 5 |
| 2026-09-23 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 2 |
| 2026-09-22 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 14 |
| 2026-09-21 | 153.00 | 157.00 | 153.00 | 157.00 | 157.00 | 33 |
Page 1 of 1 · 21 trading days
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.