Clariane SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	5.500	5.565	5.425	5.490	3.424	594,215
2023-09-26	5.675	5.715	5.520	5.520	3.443	855,935
2023-09-25	6.155	6.155	5.400	5.685	3.545	2,330,712
2023-09-22	6.365	6.370	6.175	6.190	3.860	473,045
2023-09-21	6.330	6.520	6.330	6.415	4.001	432,429
2023-09-20	6.165	6.570	6.165	6.395	3.988	923,823
2023-09-19	6.085	6.305	6.085	6.180	3.854	522,053
2023-09-18	6.100	6.200	6.055	6.080	3.792	532,729
2023-09-15	6.150	6.180	6.030	6.105	3.807	898,235
2023-09-14	5.880	6.105	5.860	6.085	3.795	326,818
2023-09-13	5.900	5.910	5.810	5.900	3.680	331,897
2023-09-12	6.090	6.120	5.890	5.900	3.680	426,826
2023-09-11	6.000	6.120	5.990	6.060	3.779	510,572
2023-09-08	6.070	6.110	5.855	5.985	3.733	478,826
2023-09-07	6.080	6.120	6.050	6.060	3.779	303,250
2023-09-06	6.150	6.195	6.080	6.105	3.807	344,173
2023-09-05	6.250	6.325	6.160	6.160	3.842	269,150
2023-09-04	6.265	6.325	6.240	6.280	3.917	246,551
2023-09-01	6.270	6.290	6.185	6.270	3.910	298,270
2023-08-31	6.170	6.330	6.160	6.250	3.898	591,378
2023-08-30	6.170	6.240	6.075	6.170	3.848	387,886
2023-08-29	6.080	6.215	6.045	6.170	3.848	564,457
2023-08-28	6.020	6.050	5.965	6.050	3.773	289,266
2023-08-25	5.975	6.050	5.920	5.975	3.726	509,679
2023-08-24	5.850	6.050	5.850	5.950	3.711	686,144
2023-08-23	5.845	5.890	5.760	5.830	3.636	509,892
2023-08-22	5.795	5.895	5.765	5.860	3.655	599,739
2023-08-21	5.600	5.800	5.445	5.765	3.595	706,218
2023-08-18	5.725	5.725	5.410	5.565	3.471	912,605
2023-08-17	5.745	5.745	5.400	5.700	3.555	1,883,229
2023-08-16	6.360	6.370	5.820	5.855	3.651	2,323,576
2023-08-15	6.530	6.535	6.360	6.390	3.985	399,139
2023-08-14	6.580	6.580	6.460	6.525	4.069	377,075
2023-08-11	6.700	6.705	6.585	6.590	4.110	215,559
2023-08-10	6.590	6.760	6.575	6.685	4.169	384,517
2023-08-09	6.750	6.760	6.560	6.570	4.097	389,504
2023-08-08	6.700	6.770	6.630	6.715	4.188	239,316
2023-08-07	6.750	6.850	6.660	6.770	4.222	242,448
2023-08-04	6.700	6.750	6.615	6.730	4.197	356,121
2023-08-03	6.630	6.670	6.465	6.650	4.147	366,317
2023-08-02	6.700	6.755	6.545	6.630	4.135	446,900
2023-08-01	7.045	7.045	6.720	6.735	4.200	706,953
2023-07-31	7.185	7.250	6.935	7.075	4.412	627,041
2023-07-28	6.505	7.160	6.500	7.160	4.465	1,771,544
2023-07-27	6.425	6.525	6.400	6.430	4.010	469,766
2023-07-26	6.310	6.500	6.295	6.365	3.970	498,922
2023-07-25	6.425	6.440	6.265	6.265	3.907	652,588
2023-07-24	6.400	6.480	6.335	6.395	3.988	456,824
2023-07-21	6.370	6.440	6.325	6.395	3.988	548,465
2023-07-20	6.410	6.490	6.350	6.375	3.976	330,025
2023-07-19	6.420	6.485	6.400	6.435	4.013	414,803
2023-07-18	6.335	6.410	6.280	6.410	3.998	389,872
2023-07-17	6.450	6.495	6.330	6.330	3.948	500,375
2023-07-14	6.480	6.595	6.450	6.515	4.063	411,181
2023-07-13	6.520	6.570	6.425	6.515	4.063	448,805
2023-07-12	6.430	6.600	6.400	6.565	4.094	629,966
2023-07-11	6.420	6.465	6.255	6.400	3.991	419,385
2023-07-10	6.355	6.420	6.285	6.380	3.979	295,946
2023-07-07	6.340	6.395	6.270	6.370	3.973	450,404
2023-07-06	6.460	6.470	6.320	6.320	3.941	594,117

← NewerPage 14 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.