Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1.520 | 1.539 | 1.420 | 1.422 | 0.887 | 1,355,476 |
| 2024-03-15 | 1.610 | 1.610 | 1.500 | 1.504 | 0.938 | 4,444,492 |
| 2024-03-14 | 1.610 | 1.663 | 1.562 | 1.596 | 0.995 | 673,364 |
| 2024-03-13 | 1.635 | 1.651 | 1.598 | 1.631 | 1.017 | 441,166 |
| 2024-03-12 | 1.560 | 1.643 | 1.535 | 1.635 | 1.020 | 680,267 |
| 2024-03-11 | 1.589 | 1.649 | 1.550 | 1.583 | 0.987 | 777,113 |
| 2024-03-08 | 1.573 | 1.590 | 1.530 | 1.588 | 0.990 | 821,296 |
| 2024-03-07 | 1.590 | 1.595 | 1.533 | 1.571 | 0.980 | 843,006 |
| 2024-03-06 | 1.651 | 1.679 | 1.566 | 1.570 | 0.979 | 1,183,503 |
| 2024-03-05 | 1.793 | 1.797 | 1.619 | 1.622 | 1.012 | 998,669 |
| 2024-03-04 | 1.902 | 1.919 | 1.744 | 1.772 | 1.105 | 1,502,509 |
| 2024-03-01 | 1.881 | 1.961 | 1.780 | 1.902 | 1.186 | 1,441,182 |
| 2024-02-29 | 1.921 | 2.166 | 1.901 | 1.985 | 1.238 | 6,764,140 |
| 2024-02-28 | 1.840 | 1.880 | 1.735 | 1.773 | 1.106 | 728,002 |
| 2024-02-27 | 1.662 | 1.820 | 1.650 | 1.810 | 1.129 | 1,071,376 |
| 2024-02-26 | 1.848 | 1.897 | 1.664 | 1.680 | 1.048 | 1,320,959 |
| 2024-02-23 | 1.746 | 1.893 | 1.707 | 1.772 | 1.105 | 1,084,265 |
| 2024-02-22 | 1.750 | 1.758 | 1.651 | 1.737 | 1.083 | 959,138 |
| 2024-02-21 | 1.460 | 1.745 | 1.453 | 1.741 | 1.086 | 2,213,776 |
| 2024-02-20 | 1.664 | 1.664 | 1.465 | 1.470 | 0.917 | 1,966,960 |
| 2024-02-19 | 1.772 | 1.789 | 1.636 | 1.675 | 1.045 | 1,754,639 |
| 2024-02-16 | 1.893 | 1.940 | 1.771 | 1.778 | 1.109 | 964,475 |
| 2024-02-15 | 1.900 | 1.917 | 1.859 | 1.886 | 1.176 | 371,838 |
| 2024-02-14 | 1.810 | 1.886 | 1.751 | 1.876 | 1.170 | 1,095,813 |
| 2024-02-13 | 1.850 | 1.879 | 1.751 | 1.830 | 1.141 | 1,279,902 |
| 2024-02-12 | 2.050 | 2.148 | 1.850 | 1.850 | 1.154 | 1,487,971 |
| 2024-02-09 | 2.090 | 2.124 | 2.050 | 2.050 | 1.279 | 830,918 |
| 2024-02-08 | 2.146 | 2.168 | 2.090 | 2.090 | 1.303 | 535,495 |
| 2024-02-07 | 2.200 | 2.252 | 2.116 | 2.122 | 1.323 | 708,821 |
| 2024-02-06 | 2.270 | 2.292 | 2.160 | 2.220 | 1.385 | 611,144 |
| 2024-02-05 | 2.260 | 2.294 | 2.226 | 2.250 | 1.403 | 430,219 |
| 2024-02-02 | 2.256 | 2.380 | 2.218 | 2.218 | 1.383 | 684,700 |
| 2024-02-01 | 2.320 | 2.340 | 2.176 | 2.202 | 1.373 | 808,925 |
| 2024-01-31 | 2.370 | 2.424 | 2.350 | 2.350 | 1.466 | 551,105 |
| 2024-01-30 | 2.400 | 2.428 | 2.348 | 2.382 | 1.486 | 414,051 |
| 2024-01-29 | 2.380 | 2.406 | 2.282 | 2.394 | 1.493 | 384,714 |
| 2024-01-26 | 2.294 | 2.386 | 2.212 | 2.368 | 1.477 | 1,136,750 |
| 2024-01-25 | 2.234 | 2.306 | 2.196 | 2.250 | 1.403 | 761,948 |
| 2024-01-24 | 2.230 | 2.246 | 2.148 | 2.214 | 1.381 | 415,445 |
| 2024-01-23 | 2.136 | 2.226 | 2.126 | 2.194 | 1.368 | 223,717 |
| 2024-01-22 | 2.100 | 2.240 | 2.100 | 2.136 | 1.332 | 386,940 |
| 2024-01-19 | 2.178 | 2.178 | 2.082 | 2.088 | 1.302 | 573,193 |
| 2024-01-18 | 2.138 | 2.192 | 2.100 | 2.150 | 1.341 | 487,934 |
| 2024-01-17 | 2.100 | 2.168 | 2.074 | 2.144 | 1.337 | 522,292 |
| 2024-01-16 | 2.186 | 2.210 | 2.112 | 2.130 | 1.328 | 481,250 |
| 2024-01-15 | 2.220 | 2.264 | 2.164 | 2.176 | 1.357 | 722,322 |
| 2024-01-12 | 2.224 | 2.304 | 2.220 | 2.222 | 1.386 | 641,874 |
| 2024-01-11 | 2.340 | 2.344 | 2.224 | 2.224 | 1.387 | 575,215 |
| 2024-01-10 | 2.300 | 2.360 | 2.280 | 2.326 | 1.451 | 553,435 |
| 2024-01-09 | 2.472 | 2.494 | 2.320 | 2.320 | 1.447 | 807,732 |
| 2024-01-08 | 2.480 | 2.510 | 2.372 | 2.472 | 1.542 | 847,505 |
| 2024-01-05 | 2.530 | 2.530 | 2.398 | 2.496 | 1.557 | 1,077,697 |
| 2024-01-04 | 2.552 | 2.598 | 2.506 | 2.564 | 1.599 | 511,766 |
| 2024-01-03 | 2.640 | 2.682 | 2.488 | 2.566 | 1.600 | 1,153,786 |
| 2024-01-02 | 2.428 | 2.644 | 2.420 | 2.626 | 1.638 | 1,275,508 |
| 2023-12-29 | 2.480 | 2.494 | 2.400 | 2.404 | 1.499 | 657,817 |
| 2023-12-28 | 2.450 | 2.492 | 2.418 | 2.482 | 1.548 | 585,338 |
| 2023-12-27 | 2.476 | 2.544 | 2.456 | 2.460 | 1.534 | 1,073,002 |
| 2023-12-22 | 2.354 | 2.436 | 2.350 | 2.436 | 1.519 | 657,010 |
| 2023-12-21 | 2.366 | 2.402 | 2.320 | 2.382 | 1.486 | 873,589 |
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.