Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.785 | 1.844 | 1.760 | 1.806 | 1.806 | 919,122 |
| 2024-09-04 | 1.709 | 1.816 | 1.681 | 1.792 | 1.792 | 792,094 |
| 2024-09-03 | 1.750 | 1.790 | 1.736 | 1.740 | 1.740 | 753,978 |
| 2024-09-02 | 1.947 | 1.950 | 1.722 | 1.769 | 1.769 | 3,860,570 |
| 2024-08-30 | 1.880 | 2.004 | 1.871 | 1.932 | 1.932 | 4,235,644 |
| 2024-08-29 | 1.950 | 1.974 | 1.850 | 1.875 | 1.875 | 627,145 |
| 2024-08-28 | 1.945 | 1.992 | 1.920 | 1.933 | 1.933 | 461,113 |
| 2024-08-27 | 1.917 | 2.052 | 1.901 | 1.947 | 1.947 | 1,735,296 |
| 2024-08-26 | 1.847 | 1.929 | 1.832 | 1.914 | 1.914 | 1,062,441 |
| 2024-08-23 | 1.820 | 1.860 | 1.800 | 1.822 | 1.822 | 719,155 |
| 2024-08-22 | 1.799 | 1.815 | 1.738 | 1.812 | 1.812 | 852,397 |
| 2024-08-21 | 1.772 | 1.826 | 1.760 | 1.765 | 1.765 | 617,828 |
| 2024-08-20 | 1.833 | 1.870 | 1.774 | 1.776 | 1.776 | 1,121,861 |
| 2024-08-19 | 2.026 | 2.078 | 1.772 | 1.798 | 1.798 | 3,189,731 |
| 2024-08-16 | 1.986 | 2.026 | 1.977 | 2.000 | 2.000 | 614,898 |
| 2024-08-15 | 1.978 | 2.046 | 1.950 | 1.990 | 1.990 | 770,069 |
| 2024-08-14 | 1.976 | 2.020 | 1.925 | 1.978 | 1.978 | 710,477 |
| 2024-08-13 | 1.871 | 2.038 | 1.868 | 1.976 | 1.976 | 1,518,078 |
| 2024-08-12 | 1.892 | 1.917 | 1.850 | 1.854 | 1.854 | 607,756 |
| 2024-08-09 | 1.920 | 1.920 | 1.877 | 1.885 | 1.885 | 297,998 |
| 2024-08-08 | 1.920 | 1.956 | 1.885 | 1.900 | 1.900 | 1,079,124 |
| 2024-08-07 | 1.820 | 1.939 | 1.807 | 1.914 | 1.914 | 1,457,443 |
| 2024-08-06 | 1.779 | 1.920 | 1.707 | 1.825 | 1.825 | 2,533,657 |
| 2024-08-05 | 1.780 | 1.780 | 1.605 | 1.661 | 1.661 | 2,187,525 |
| 2024-08-02 | 1.755 | 1.819 | 1.755 | 1.799 | 1.799 | 765,921 |
| 2024-08-01 | 1.820 | 1.889 | 1.771 | 1.779 | 1.779 | 845,892 |
| 2024-07-31 | 1.851 | 1.930 | 1.819 | 1.825 | 1.825 | 752,241 |
| 2024-07-30 | 1.788 | 1.830 | 1.761 | 1.819 | 1.819 | 358,680 |
| 2024-07-29 | 1.934 | 1.935 | 1.742 | 1.784 | 1.784 | 1,042,515 |
| 2024-07-26 | 1.834 | 1.950 | 1.798 | 1.906 | 1.906 | 972,563 |
| 2024-07-25 | 1.750 | 1.811 | 1.745 | 1.807 | 1.807 | 605,686 |
| 2024-07-24 | 1.780 | 1.834 | 1.766 | 1.771 | 1.771 | 427,890 |
| 2024-07-23 | 1.832 | 1.868 | 1.790 | 1.798 | 1.798 | 496,626 |
| 2024-07-22 | 1.806 | 1.860 | 1.795 | 1.832 | 1.832 | 465,990 |
| 2024-07-19 | 1.900 | 1.900 | 1.790 | 1.805 | 1.805 | 591,248 |
| 2024-07-18 | 1.869 | 1.900 | 1.832 | 1.889 | 1.889 | 864,617 |
| 2024-07-17 | 1.782 | 1.913 | 1.760 | 1.870 | 1.870 | 1,282,979 |
| 2024-07-16 | 1.911 | 1.911 | 1.720 | 1.797 | 1.797 | 3,123,424 |
| 2024-07-15 | 1.949 | 1.953 | 1.861 | 1.920 | 1.920 | 1,147,235 |
| 2024-07-12 | 1.988 | 2.052 | 1.921 | 1.979 | 1.979 | 1,329,836 |
| 2024-07-11 | 1.870 | 1.988 | 1.796 | 1.982 | 1.982 | 1,686,620 |
| 2024-07-10 | 1.820 | 1.880 | 1.774 | 1.818 | 1.818 | 1,658,326 |
| 2024-07-09 | 2.060 | 2.063 | 1.782 | 1.829 | 1.829 | 3,443,359 |
| 2024-07-08 | 2.228 | 2.228 | 2.072 | 2.086 | 2.086 | 902,265 |
| 2024-07-05 | 2.072 | 2.278 | 2.072 | 2.238 | 2.238 | 1,672,039 |
| 2024-07-04 | 1.850 | 2.184 | 1.850 | 1.976 | 1.976 | 2,017,509 |
| 2024-07-03 | 1.820 | 1.833 | 1.723 | 1.833 | 1.833 | 947,565 |
| 2024-07-02 | 1.824 | 1.856 | 1.786 | 1.786 | 1.786 | 898,044 |
| 2024-07-01 | 1.919 | 1.929 | 1.846 | 1.852 | 1.852 | 442,226 |
| 2024-06-28 | 1.972 | 1.975 | 1.810 | 1.840 | 1.840 | 1,416,917 |
| 2024-06-27 | 2.080 | 2.100 | 1.972 | 1.975 | 1.975 | 529,558 |
| 2024-06-26 | 2.360 | 2.364 | 1.930 | 2.022 | 2.022 | 1,843,319 |
| 2024-06-25 | 2.214 | 2.346 | 2.172 | 2.346 | 2.346 | 427,192 |
| 2024-06-24 | 2.154 | 2.370 | 2.154 | 2.280 | 2.280 | 1,248,944 |
| 2024-06-21 | 2.180 | 2.192 | 2.128 | 2.190 | 2.190 | 929,545 |
| 2024-06-20 | 2.120 | 2.170 | 2.030 | 2.170 | 2.170 | 1,012,220 |
| 2024-06-19 | 2.050 | 2.104 | 1.980 | 2.090 | 2.090 | 647,078 |
| 2024-06-18 | 2.230 | 2.230 | 2.026 | 2.052 | 2.052 | 879,391 |
| 2024-06-17 | 2.140 | 2.236 | 2.080 | 2.162 | 2.162 | 1,265,057 |
| 2024-06-14 | 1.812 | 2.080 | 1.811 | 2.054 | 2.054 | 2,034,511 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.2500 EUR |
| 2022-06-28 | 0.3500 EUR |
| 2021-06-04 | 0.3000 EUR |
| 2019-06-11 | 0.6000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.