Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.230 | 3.300 | 2.618 | 2.978 | 1.857 | 3,191,154 |
| 2024-06-12 | 3.200 | 3.420 | 3.170 | 3.290 | 2.052 | 518,382 |
| 2024-06-11 | 3.420 | 3.420 | 3.200 | 3.200 | 1.996 | 554,589 |
| 2024-06-10 | 3.250 | 3.410 | 3.210 | 3.410 | 2.127 | 424,795 |
| 2024-06-07 | 3.360 | 3.410 | 3.270 | 3.270 | 2.039 | 593,459 |
| 2024-06-06 | 3.600 | 3.696 | 3.350 | 3.370 | 2.102 | 932,629 |
| 2024-06-05 | 3.490 | 3.720 | 3.480 | 3.590 | 2.239 | 740,931 |
| 2024-06-04 | 3.330 | 3.536 | 3.276 | 3.488 | 2.175 | 873,268 |
| 2024-06-03 | 3.202 | 3.670 | 3.202 | 3.324 | 2.073 | 1,324,394 |
| 2024-05-31 | 3.430 | 3.468 | 3.200 | 3.216 | 2.006 | 1,081,555 |
| 2024-05-30 | 3.550 | 3.600 | 3.370 | 3.460 | 2.158 | 1,064,714 |
| 2024-05-29 | 3.678 | 3.728 | 3.540 | 3.550 | 2.214 | 484,719 |
| 2024-05-28 | 3.642 | 3.878 | 3.604 | 3.712 | 2.315 | 1,137,971 |
| 2024-05-27 | 3.748 | 3.892 | 3.596 | 3.680 | 2.295 | 1,158,874 |
| 2024-05-24 | 3.900 | 3.960 | 3.710 | 3.790 | 2.364 | 1,414,752 |
| 2024-05-23 | 4.450 | 4.520 | 3.970 | 3.994 | 2.491 | 2,310,328 |
| 2024-05-22 | 4.950 | 5.210 | 4.390 | 4.410 | 2.750 | 2,883,859 |
| 2024-05-21 | 4.236 | 5.450 | 4.182 | 4.752 | 2.964 | 6,253,241 |
| 2024-05-20 | 3.616 | 4.650 | 3.600 | 4.416 | 2.754 | 5,091,203 |
| 2024-05-17 | 3.200 | 3.640 | 3.200 | 3.600 | 2.245 | 2,206,603 |
| 2024-05-16 | 3.398 | 3.438 | 3.246 | 3.272 | 2.041 | 794,649 |
| 2024-05-15 | 3.430 | 3.530 | 3.282 | 3.398 | 2.119 | 867,348 |
| 2024-05-14 | 3.110 | 3.480 | 3.100 | 3.418 | 2.132 | 1,255,867 |
| 2024-05-13 | 3.496 | 3.500 | 3.160 | 3.198 | 1.994 | 1,557,487 |
| 2024-05-10 | 3.426 | 3.600 | 3.426 | 3.496 | 2.180 | 980,001 |
| 2024-05-09 | 3.450 | 3.750 | 3.216 | 3.372 | 2.103 | 1,710,031 |
| 2024-05-08 | 2.830 | 4.140 | 2.782 | 3.442 | 2.147 | 5,485,735 |
| 2024-05-07 | 2.700 | 2.850 | 2.660 | 2.770 | 1.728 | 1,932,827 |
| 2024-05-06 | 2.400 | 2.626 | 2.350 | 2.570 | 1.603 | 1,985,724 |
| 2024-05-03 | 2.520 | 2.538 | 2.270 | 2.350 | 1.466 | 1,743,491 |
| 2024-05-02 | 2.298 | 2.568 | 2.272 | 2.512 | 1.567 | 2,172,529 |
| 2024-04-30 | 2.264 | 2.410 | 2.140 | 2.250 | 1.403 | 2,581,331 |
| 2024-04-29 | 1.880 | 2.220 | 1.855 | 2.220 | 1.385 | 2,957,952 |
| 2024-04-26 | 1.669 | 1.880 | 1.610 | 1.880 | 1.172 | 2,269,707 |
| 2024-04-25 | 1.620 | 1.640 | 1.584 | 1.584 | 0.988 | 372,960 |
| 2024-04-24 | 1.664 | 1.677 | 1.620 | 1.620 | 1.010 | 286,433 |
| 2024-04-23 | 1.671 | 1.697 | 1.628 | 1.664 | 1.038 | 344,179 |
| 2024-04-22 | 1.592 | 1.666 | 1.591 | 1.656 | 1.033 | 857,700 |
| 2024-04-19 | 1.639 | 1.639 | 1.575 | 1.586 | 0.989 | 284,886 |
| 2024-04-18 | 1.616 | 1.662 | 1.594 | 1.643 | 1.025 | 621,902 |
| 2024-04-17 | 1.602 | 1.629 | 1.558 | 1.616 | 1.008 | 542,451 |
| 2024-04-16 | 1.600 | 1.632 | 1.571 | 1.613 | 1.006 | 387,203 |
| 2024-04-15 | 1.645 | 1.659 | 1.601 | 1.607 | 1.002 | 549,477 |
| 2024-04-12 | 1.699 | 1.775 | 1.660 | 1.660 | 1.035 | 468,160 |
| 2024-04-11 | 1.740 | 1.750 | 1.680 | 1.680 | 1.048 | 484,873 |
| 2024-04-10 | 1.826 | 1.870 | 1.727 | 1.737 | 1.083 | 795,459 |
| 2024-04-09 | 1.800 | 1.854 | 1.770 | 1.800 | 1.123 | 535,824 |
| 2024-04-08 | 1.826 | 1.828 | 1.716 | 1.790 | 1.116 | 612,082 |
| 2024-04-05 | 1.700 | 1.773 | 1.699 | 1.725 | 1.076 | 524,250 |
| 2024-04-04 | 1.850 | 1.896 | 1.744 | 1.766 | 1.101 | 1,133,434 |
| 2024-04-03 | 1.743 | 1.873 | 1.680 | 1.860 | 1.160 | 1,902,721 |
| 2024-04-02 | 1.520 | 1.715 | 1.513 | 1.702 | 1.061 | 1,957,924 |
| 2024-03-28 | 1.469 | 1.540 | 1.430 | 1.474 | 0.919 | 916,934 |
| 2024-03-27 | 1.470 | 1.470 | 1.394 | 1.439 | 0.897 | 517,196 |
| 2024-03-26 | 1.369 | 1.490 | 1.321 | 1.453 | 0.906 | 752,620 |
| 2024-03-25 | 1.450 | 1.450 | 1.381 | 1.381 | 0.861 | 680,877 |
| 2024-03-22 | 1.460 | 1.514 | 1.454 | 1.464 | 0.913 | 519,736 |
| 2024-03-21 | 1.561 | 1.568 | 1.433 | 1.456 | 0.908 | 951,527 |
| 2024-03-20 | 1.422 | 1.618 | 1.384 | 1.528 | 0.953 | 1,500,787 |
| 2024-03-19 | 1.434 | 1.444 | 1.376 | 1.426 | 0.889 | 1,431,154 |
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.