Clariane SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	10.300	10.500	10.220	10.270	6.185	802,505
2023-01-13	10.330	10.500	10.120	10.260	6.179	865,124
2023-01-12	10.490	10.490	10.070	10.300	6.204	1,198,635
2023-01-11	10.500	10.970	10.400	10.480	6.312	1,699,285
2023-01-10	10.700	10.800	10.440	10.490	6.318	949,537
2023-01-09	10.480	10.880	10.440	10.800	6.505	907,920
2023-01-06	10.380	10.420	10.160	10.400	6.264	547,479
2023-01-05	10.500	10.560	10.320	10.330	6.222	472,715
2023-01-04	10.470	10.640	10.380	10.500	6.324	830,097
2023-01-03	10.280	10.440	10.020	10.370	6.246	842,776
2023-01-02	10.380	10.640	10.150	10.220	6.155	748,937
2022-12-30	9.930	10.240	9.790	10.120	6.095	984,207
2022-12-29	9.500	9.985	9.455	9.950	5.993	1,089,643
2022-12-28	9.300	9.585	9.235	9.455	5.695	539,717
2022-12-27	9.300	9.425	9.090	9.275	5.586	872,178
2022-12-23	8.965	9.340	8.920	9.120	5.493	852,495
2022-12-22	8.960	8.985	8.760	8.895	5.357	661,645
2022-12-21	8.740	9.010	8.730	9.010	5.427	573,674
2022-12-20	8.600	8.740	8.435	8.655	5.213	436,367
2022-12-19	8.725	8.845	8.645	8.650	5.210	443,307
2022-12-16	8.780	8.820	8.615	8.725	5.255	765,430
2022-12-15	9.110	9.160	8.855	8.855	5.333	763,574
2022-12-14	9.240	9.280	9.060	9.280	5.589	462,324
2022-12-13	9.150	9.540	9.015	9.325	5.616	665,118
2022-12-12	9.385	9.405	9.095	9.110	5.487	385,131
2022-12-09	9.455	9.615	9.300	9.465	5.701	363,763
2022-12-08	9.400	9.530	9.200	9.445	5.689	507,782
2022-12-07	9.550	9.555	9.345	9.410	5.668	402,040
2022-12-06	9.845	9.890	9.515	9.595	5.779	625,067
2022-12-05	9.830	10.220	9.780	9.955	5.996	622,616
2022-12-02	9.570	10.020	9.355	9.885	5.954	822,997
2022-12-01	9.700	9.825	9.600	9.620	5.794	318,857
2022-11-30	9.945	9.985	9.580	9.580	5.770	783,840
2022-11-29	10.050	10.050	9.855	9.905	5.966	282,735
2022-11-28	10.110	10.300	10.000	10.100	6.083	403,144
2022-11-25	10.100	10.180	9.910	10.180	6.131	306,994
2022-11-24	9.940	10.320	9.935	10.120	6.095	437,733
2022-11-23	9.770	9.910	9.580	9.910	5.969	423,482
2022-11-22	9.760	10.060	9.585	9.775	5.887	423,320
2022-11-21	10.380	10.400	9.845	9.845	5.930	590,507
2022-11-18	10.550	10.560	10.330	10.450	6.294	305,904
2022-11-17	10.690	10.780	10.430	10.600	6.384	308,907
2022-11-16	10.890	10.890	10.560	10.600	6.384	449,779
2022-11-15	11.000	11.240	10.790	11.050	6.655	491,429
2022-11-14	11.300	11.320	10.720	10.970	6.607	505,176
2022-11-11	10.600	11.270	10.590	11.220	6.758	758,301
2022-11-10	10.350	10.580	9.980	10.580	6.372	466,965
2022-11-09	10.440	10.480	10.120	10.370	6.246	296,432
2022-11-08	10.390	10.510	10.250	10.440	6.288	267,573
2022-11-07	9.930	10.380	9.825	10.320	6.216	524,012
2022-11-04	9.605	10.100	9.605	9.935	5.984	397,608
2022-11-03	9.670	9.915	9.540	9.640	5.806	312,387
2022-11-02	10.200	10.300	9.675	9.785	5.893	671,142
2022-11-01	9.710	10.270	9.570	10.210	6.149	811,653
2022-10-31	8.800	9.680	8.445	9.560	5.758	2,012,858
2022-10-28	10.640	10.640	8.685	8.685	5.231	2,143,278
2022-10-27	10.600	10.610	10.310	10.460	6.300	504,764
2022-10-26	10.440	10.790	10.070	10.600	6.384	1,030,314
2022-10-25	10.830	10.860	10.580	10.800	6.505	362,280
2022-10-24	10.920	10.930	10.400	10.670	6.426	705,391

← NewerPage 17 of 22 · 1,285 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.