Clariane SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	10.830	10.900	10.590	10.840	6.529	506,444
2022-10-20	10.810	11.040	10.500	10.950	6.595	739,045
2022-10-19	10.810	12.120	10.730	10.980	6.613	1,867,834
2022-10-18	10.620	10.840	10.540	10.730	6.463	487,562
2022-10-17	10.100	10.490	10.070	10.490	6.318	688,248
2022-10-14	9.900	10.090	9.825	10.060	6.059	654,613
2022-10-13	9.735	9.970	9.580	9.865	5.942	384,294
2022-10-12	10.060	10.060	9.590	9.735	5.863	457,564
2022-10-11	10.030	10.050	9.775	10.050	6.053	421,355
2022-10-10	10.000	10.300	9.915	10.080	6.071	447,508
2022-10-07	10.300	10.420	10.020	10.050	6.053	281,797
2022-10-06	10.500	10.540	10.320	10.350	6.234	334,013
2022-10-05	10.700	10.700	10.300	10.360	6.240	489,486
2022-10-04	10.580	10.830	10.550	10.730	6.463	405,171
2022-10-03	10.290	10.410	10.080	10.390	6.258	421,519
2022-09-30	10.100	10.490	10.060	10.490	6.318	639,031
2022-09-29	11.060	11.060	9.955	9.960	5.999	744,139
2022-09-28	11.050	11.130	10.680	11.130	6.703	407,937
2022-09-27	11.270	11.380	11.090	11.110	6.691	252,782
2022-09-26	11.130	11.430	11.060	11.250	6.776	377,793
2022-09-23	11.230	11.330	11.000	11.080	6.673	396,043
2022-09-22	11.300	11.380	11.100	11.220	6.758	305,981
2022-09-21	11.160	11.480	11.110	11.470	6.908	226,738
2022-09-20	11.510	11.520	11.130	11.290	6.800	340,544
2022-09-19	11.510	11.580	11.190	11.410	6.872	317,650
2022-09-16	11.510	11.760	11.350	11.620	6.999	369,280
2022-09-15	11.500	11.710	11.490	11.650	7.017	232,886
2022-09-14	11.700	11.900	11.310	11.470	6.908	686,428
2022-09-13	12.290	12.400	11.690	11.700	7.047	834,634
2022-09-12	12.530	12.530	11.930	12.190	7.342	810,064
2022-09-09	12.380	12.710	12.380	12.600	7.589	164,488
2022-09-08	12.410	12.550	12.100	12.290	7.402	280,494
2022-09-07	12.560	12.560	12.350	12.430	7.486	177,019
2022-09-06	12.600	12.810	12.490	12.620	7.601	152,628
2022-09-05	12.400	12.580	12.200	12.580	7.577	174,950
2022-09-02	12.400	12.700	12.400	12.670	7.631	218,649
2022-09-01	12.720	12.720	12.310	12.370	7.450	294,276
2022-08-31	13.050	13.080	12.640	12.730	7.667	320,302
2022-08-30	13.100	13.300	12.960	13.100	7.890	231,996
2022-08-29	12.970	13.100	12.770	13.100	7.890	301,225
2022-08-26	13.570	13.570	13.130	13.200	7.950	375,601
2022-08-25	13.700	13.790	13.440	13.530	8.149	202,684
2022-08-24	13.760	13.760	13.410	13.620	8.203	451,268
2022-08-23	13.900	14.070	13.770	13.790	8.306	130,906
2022-08-22	14.200	14.200	13.730	13.950	8.402	352,328
2022-08-19	14.640	14.640	14.190	14.210	8.558	273,584
2022-08-18	14.780	14.800	14.460	14.710	8.860	250,420
2022-08-17	15.180	15.200	14.690	14.800	8.914	273,818
2022-08-16	15.240	15.320	15.020	15.170	9.137	161,030
2022-08-15	15.220	15.410	15.130	15.190	9.149	188,399
2022-08-12	15.170	15.200	14.910	15.150	9.125	242,957
2022-08-11	15.020	15.150	14.750	15.130	9.113	299,748
2022-08-10	14.800	15.020	14.600	15.000	9.034	274,827
2022-08-09	15.060	15.130	14.650	14.830	8.932	254,294
2022-08-08	14.820	15.020	14.720	15.020	9.046	223,347
2022-08-05	14.840	14.960	14.560	14.800	8.914	286,064
2022-08-04	14.600	14.940	14.580	14.840	8.938	252,399
2022-08-03	14.210	14.670	14.120	14.630	8.811	314,140
2022-08-02	14.720	14.720	14.210	14.340	8.637	358,061
2022-08-01	14.350	14.780	14.310	14.670	8.836	423,106

← NewerPage 18 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.