Clariane SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	7.030	7.165	6.950	6.985	4.207	580,486
2023-04-11	6.990	7.060	6.965	6.990	4.210	611,516
2023-04-06	6.710	6.930	6.675	6.910	4.162	316,240
2023-04-05	6.815	6.860	6.655	6.695	4.032	398,876
2023-04-04	7.000	7.045	6.775	6.825	4.111	358,603
2023-04-03	6.950	7.060	6.925	6.980	4.204	442,185
2023-03-31	6.865	6.930	6.750	6.890	4.150	451,342
2023-03-30	6.625	6.860	6.625	6.860	4.132	640,503
2023-03-29	6.365	6.585	6.260	6.560	3.951	645,608
2023-03-28	6.635	6.680	6.295	6.365	3.834	847,181
2023-03-27	6.945	7.015	6.520	6.520	3.927	837,995
2023-03-24	6.960	7.040	6.670	6.840	4.120	1,273,679
2023-03-23	7.000	7.100	6.960	7.055	4.249	438,219
2023-03-22	7.150	7.200	7.050	7.115	4.285	398,656
2023-03-21	7.150	7.220	7.080	7.150	4.306	563,636
2023-03-20	6.950	7.080	6.825	7.050	4.246	692,170
2023-03-17	6.920	7.090	6.850	7.020	4.228	1,502,631
2023-03-16	7.070	7.075	6.720	6.895	4.153	1,033,378
2023-03-15	7.185	7.220	6.830	6.975	4.201	1,398,100
2023-03-14	7.235	7.320	7.195	7.250	4.367	415,557
2023-03-13	7.370	7.400	7.075	7.240	4.361	1,390,536
2023-03-10	7.370	7.475	7.315	7.470	4.499	720,744
2023-03-09	7.485	7.535	7.390	7.520	4.529	613,889
2023-03-08	7.490	7.630	7.400	7.575	4.562	610,913
2023-03-07	7.595	7.770	7.530	7.550	4.547	834,167
2023-03-06	7.630	7.690	7.470	7.610	4.583	1,157,163
2023-03-03	7.340	7.515	7.315	7.500	4.517	1,070,250
2023-03-02	7.305	7.360	7.210	7.290	4.391	733,341
2023-03-01	7.765	7.770	7.325	7.350	4.427	1,443,974
2023-02-28	7.480	7.780	7.410	7.735	4.659	1,158,321
2023-02-27	7.080	7.650	7.020	7.560	4.553	2,127,083
2023-02-24	7.640	7.680	7.170	7.170	4.318	3,168,894
2023-02-23	7.720	7.960	7.550	7.695	4.635	2,800,922
2023-02-22	9.200	9.300	7.350	7.645	4.604	10,274,240
2023-02-21	9.550	9.640	9.355	9.540	5.746	590,713
2023-02-20	9.375	9.745	9.335	9.555	5.755	754,463
2023-02-17	9.250	9.250	9.080	9.170	5.523	524,092
2023-02-16	9.370	9.455	9.255	9.320	5.613	448,889
2023-02-15	9.340	9.395	9.225	9.285	5.592	635,981
2023-02-14	9.340	9.490	9.270	9.360	5.637	871,639
2023-02-13	9.245	9.400	9.040	9.350	5.631	1,055,189
2023-02-10	9.360	9.405	9.070	9.255	5.574	1,570,934
2023-02-09	9.055	9.620	9.000	9.465	5.701	1,393,633
2023-02-08	8.950	9.050	8.900	8.950	5.390	685,492
2023-02-07	8.870	9.000	8.725	8.905	5.363	889,956
2023-02-06	8.800	8.905	8.655	8.830	5.318	1,437,187
2023-02-03	9.495	9.520	8.865	9.010	5.427	2,276,349
2023-02-02	9.500	9.710	9.445	9.590	5.776	1,054,522
2023-02-01	9.400	9.795	9.380	9.445	5.689	1,181,055
2023-01-31	9.600	9.635	9.415	9.595	5.779	443,192
2023-01-30	9.570	9.670	9.520	9.615	5.791	545,198
2023-01-27	9.775	9.800	9.510	9.565	5.761	489,196
2023-01-26	9.750	9.830	9.540	9.735	5.863	516,437
2023-01-25	9.600	9.720	9.400	9.705	5.845	737,910
2023-01-24	10.010	10.050	9.600	9.675	5.827	978,795
2023-01-23	9.885	10.090	9.885	10.010	6.029	416,598
2023-01-20	9.975	10.010	9.805	9.825	5.917	597,152
2023-01-19	10.100	10.120	9.775	9.855	5.936	903,661
2023-01-18	10.400	10.550	10.150	10.180	6.131	558,442
2023-01-17	10.270	10.420	10.180	10.350	6.234	666,344

← NewerPage 16 of 22 · 1,282 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.