Clariane SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	2.366	2.412	2.344	2.404	1.499	765,139
2023-12-19	2.320	2.410	2.300	2.356	1.469	1,022,407
2023-12-18	2.416	2.548	2.260	2.292	1.429	2,447,027
2023-12-15	2.364	2.464	2.314	2.396	1.494	1,740,219
2023-12-14	2.176	2.408	2.176	2.366	1.476	2,755,907
2023-12-13	2.120	2.190	2.064	2.132	1.330	974,740
2023-12-12	2.224	2.244	2.126	2.126	1.326	844,933
2023-12-11	2.280	2.330	2.204	2.206	1.376	873,781
2023-12-08	2.238	2.320	2.214	2.278	1.421	930,582
2023-12-07	2.240	2.240	2.128	2.210	1.378	822,271
2023-12-06	2.086	2.230	2.084	2.208	1.377	1,903,871
2023-12-05	2.060	2.118	2.030	2.074	1.293	1,327,399
2023-12-04	2.180	2.190	2.076	2.082	1.298	1,350,358
2023-12-01	2.204	2.230	2.120	2.190	1.366	1,410,588
2023-11-30	2.300	2.340	2.120	2.162	1.348	2,092,419
2023-11-29	2.300	2.470	2.282	2.304	1.437	1,691,378
2023-11-28	2.278	2.358	2.172	2.312	1.442	2,279,039
2023-11-27	2.368	2.388	2.238	2.288	1.427	1,666,073
2023-11-24	2.480	2.500	2.350	2.350	1.466	1,121,232
2023-11-23	2.440	2.480	2.324	2.454	1.530	1,229,568
2023-11-22	2.454	2.552	2.444	2.454	1.530	1,297,085
2023-11-21	2.790	2.790	2.460	2.464	1.537	2,696,833
2023-11-20	2.876	2.936	2.780	2.802	1.747	869,373
2023-11-17	2.720	2.938	2.702	2.900	1.809	2,305,859
2023-11-16	3.140	3.170	2.744	2.792	1.741	3,237,401
2023-11-15	2.966	3.166	2.918	3.160	1.971	2,117,162
2023-11-14	3.466	3.590	2.860	3.066	1.912	4,563,325
2023-11-13	3.630	3.676	3.436	3.500	2.183	864,423
2023-11-10	3.670	3.704	3.600	3.642	2.271	546,876
2023-11-09	3.608	3.798	3.600	3.728	2.325	670,154
2023-11-08	3.672	3.672	3.576	3.614	2.254	564,903
2023-11-07	3.746	3.816	3.672	3.678	2.294	519,354
2023-11-06	3.862	3.888	3.662	3.776	2.355	1,013,777
2023-11-03	3.712	3.944	3.684	3.920	2.445	1,254,031
2023-11-02	3.660	3.774	3.602	3.678	2.294	1,043,891
2023-11-01	3.540	3.614	3.448	3.614	2.254	738,142
2023-10-31	3.600	3.630	3.372	3.562	2.221	1,906,929
2023-10-30	3.890	3.920	3.568	3.672	2.290	1,322,064
2023-10-27	3.444	3.712	3.310	3.712	2.315	1,813,195
2023-10-26	4.060	4.060	3.030	3.370	2.102	5,385,416
2023-10-25	5.085	5.100	4.146	4.188	2.612	2,559,794
2023-10-24	5.110	5.285	5.095	5.255	3.277	314,388
2023-10-23	5.040	5.130	4.980	5.085	3.171	373,777
2023-10-20	4.862	5.090	4.862	5.065	3.159	495,770
2023-10-19	4.868	4.976	4.850	4.906	3.060	263,566
2023-10-18	5.000	5.035	4.890	4.892	3.051	278,807
2023-10-17	5.030	5.120	4.974	5.030	3.137	286,451
2023-10-16	5.005	5.080	4.820	5.065	3.159	606,191
2023-10-13	5.240	5.240	5.000	5.020	3.131	508,919
2023-10-12	5.230	5.420	5.200	5.245	3.271	383,061
2023-10-11	5.135	5.245	5.070	5.230	3.262	365,167
2023-10-10	5.290	5.370	5.100	5.135	3.202	962,238
2023-10-09	5.280	5.280	4.966	5.200	3.243	1,049,466
2023-10-06	5.650	5.650	5.240	5.335	3.327	718,552
2023-10-05	5.620	5.670	5.460	5.620	3.505	358,838
2023-10-04	5.420	5.600	5.330	5.595	3.489	495,085
2023-10-03	5.630	5.640	5.420	5.425	3.383	391,955
2023-10-02	5.720	5.915	5.605	5.660	3.530	416,048
2023-09-29	5.580	5.815	5.580	5.700	3.555	480,049
2023-09-28	5.470	5.570	5.425	5.540	3.455	381,571

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.