Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 6.615 | 6.690 | 6.365 | 6.530 | 4.072 | 926,387 |
| 2023-07-04 | 6.690 | 6.800 | 6.645 | 6.645 | 4.144 | 394,136 |
| 2023-07-03 | 6.700 | 6.780 | 6.625 | 6.675 | 4.163 | 498,522 |
| 2023-06-30 | 6.815 | 6.870 | 6.640 | 6.660 | 4.153 | 478,411 |
| 2023-06-29 | 6.800 | 6.895 | 6.780 | 6.830 | 4.260 | 395,345 |
| 2023-06-28 | 6.740 | 6.825 | 6.630 | 6.825 | 4.256 | 397,524 |
| 2023-06-27 | 6.750 | 6.800 | 6.610 | 6.695 | 4.175 | 370,629 |
| 2023-06-26 | 6.625 | 6.850 | 6.550 | 6.690 | 4.172 | 643,389 |
| 2023-06-23 | 6.835 | 6.835 | 6.560 | 6.580 | 4.104 | 725,231 |
| 2023-06-22 | 6.980 | 6.980 | 6.800 | 6.810 | 4.247 | 547,835 |
| 2023-06-21 | 7.195 | 7.195 | 6.700 | 6.970 | 4.347 | 1,620,546 |
| 2023-06-20 | 7.380 | 7.520 | 7.260 | 7.300 | 4.397 | 469,944 |
| 2023-06-19 | 7.650 | 7.650 | 7.350 | 7.360 | 4.433 | 456,975 |
| 2023-06-16 | 7.625 | 7.805 | 7.600 | 7.650 | 4.608 | 984,390 |
| 2023-06-15 | 7.445 | 7.655 | 7.445 | 7.510 | 4.523 | 407,227 |
| 2023-06-14 | 7.300 | 7.570 | 7.260 | 7.525 | 4.532 | 538,777 |
| 2023-06-13 | 7.425 | 7.475 | 7.275 | 7.335 | 4.418 | 298,533 |
| 2023-06-12 | 7.350 | 7.430 | 7.260 | 7.430 | 4.475 | 301,512 |
| 2023-06-09 | 7.325 | 7.360 | 7.280 | 7.300 | 4.397 | 206,773 |
| 2023-06-08 | 7.300 | 7.440 | 7.270 | 7.325 | 4.412 | 346,222 |
| 2023-06-07 | 7.300 | 7.340 | 7.235 | 7.340 | 4.421 | 259,683 |
| 2023-06-06 | 7.395 | 7.435 | 7.320 | 7.360 | 4.433 | 173,472 |
| 2023-06-05 | 7.500 | 7.570 | 7.350 | 7.400 | 4.457 | 315,398 |
| 2023-06-02 | 7.225 | 7.580 | 7.225 | 7.455 | 4.490 | 668,323 |
| 2023-06-01 | 7.450 | 7.460 | 6.965 | 7.115 | 4.285 | 724,315 |
| 2023-05-31 | 7.350 | 7.440 | 7.255 | 7.435 | 4.478 | 432,386 |
| 2023-05-30 | 7.450 | 7.525 | 7.355 | 7.400 | 4.457 | 331,887 |
| 2023-05-29 | 7.550 | 7.600 | 7.385 | 7.465 | 4.496 | 214,627 |
| 2023-05-26 | 7.560 | 7.570 | 7.365 | 7.505 | 4.520 | 465,932 |
| 2023-05-25 | 7.600 | 7.675 | 7.550 | 7.565 | 4.556 | 215,972 |
| 2023-05-24 | 7.645 | 7.650 | 7.530 | 7.605 | 4.580 | 266,365 |
| 2023-05-23 | 7.650 | 7.810 | 7.625 | 7.710 | 4.644 | 199,761 |
| 2023-05-22 | 7.700 | 7.705 | 7.530 | 7.675 | 4.623 | 292,730 |
| 2023-05-19 | 7.690 | 7.815 | 7.655 | 7.720 | 4.650 | 192,932 |
| 2023-05-18 | 7.780 | 7.805 | 7.615 | 7.665 | 4.617 | 278,600 |
| 2023-05-17 | 7.865 | 7.965 | 7.665 | 7.690 | 4.632 | 346,500 |
| 2023-05-16 | 7.800 | 8.045 | 7.800 | 7.960 | 4.794 | 657,820 |
| 2023-05-15 | 7.750 | 7.835 | 7.680 | 7.800 | 4.698 | 337,998 |
| 2023-05-12 | 7.720 | 7.725 | 7.600 | 7.680 | 4.626 | 213,583 |
| 2023-05-11 | 7.800 | 7.870 | 7.730 | 7.750 | 4.668 | 266,960 |
| 2023-05-10 | 7.670 | 7.860 | 7.650 | 7.765 | 4.677 | 385,019 |
| 2023-05-09 | 7.670 | 7.670 | 7.505 | 7.625 | 4.592 | 268,293 |
| 2023-05-08 | 7.680 | 7.735 | 7.570 | 7.655 | 4.611 | 198,563 |
| 2023-05-05 | 7.515 | 7.735 | 7.515 | 7.670 | 4.620 | 339,419 |
| 2023-05-04 | 7.515 | 7.595 | 7.450 | 7.500 | 4.517 | 322,885 |
| 2023-05-03 | 7.485 | 7.535 | 7.300 | 7.530 | 4.535 | 309,877 |
| 2023-05-02 | 7.945 | 7.945 | 7.450 | 7.480 | 4.505 | 806,528 |
| 2023-04-28 | 7.750 | 7.875 | 7.650 | 7.855 | 4.731 | 708,454 |
| 2023-04-27 | 7.535 | 7.730 | 7.370 | 7.730 | 4.656 | 478,823 |
| 2023-04-26 | 7.310 | 7.660 | 7.285 | 7.510 | 4.523 | 1,439,382 |
| 2023-04-25 | 7.150 | 7.150 | 6.940 | 6.990 | 4.210 | 349,389 |
| 2023-04-24 | 7.210 | 7.295 | 7.165 | 7.190 | 4.330 | 234,249 |
| 2023-04-21 | 7.250 | 7.250 | 7.100 | 7.250 | 4.367 | 336,973 |
| 2023-04-20 | 7.360 | 7.375 | 7.265 | 7.275 | 4.382 | 371,535 |
| 2023-04-19 | 7.395 | 7.430 | 7.305 | 7.390 | 4.451 | 472,088 |
| 2023-04-18 | 7.410 | 7.510 | 7.340 | 7.465 | 4.496 | 463,006 |
| 2023-04-17 | 7.175 | 7.480 | 7.175 | 7.410 | 4.463 | 559,639 |
| 2023-04-14 | 7.150 | 7.300 | 7.120 | 7.165 | 4.315 | 650,534 |
| 2023-04-13 | 7.000 | 7.080 | 6.830 | 7.070 | 4.258 | 395,002 |
| 2023-04-12 | 7.030 | 7.165 | 6.950 | 6.985 | 4.207 | 580,486 |
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.