Clariane SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	14.600	14.630	13.880	14.430	8.691	1,269,351
2022-07-28	14.630	14.700	14.430	14.540	8.757	327,984
2022-07-27	14.680	14.680	14.460	14.570	8.775	217,515
2022-07-26	14.730	14.730	14.430	14.580	8.781	248,852
2022-07-25	15.000	15.000	14.670	14.810	8.920	299,147
2022-07-22	14.400	15.090	14.360	15.000	9.034	268,002
2022-07-21	14.590	14.950	14.390	14.400	8.673	247,917
2022-07-20	14.680	14.760	14.420	14.520	8.745	189,749
2022-07-19	14.140	14.670	14.080	14.670	8.836	255,357
2022-07-18	14.180	14.330	14.070	14.160	8.528	146,429
2022-07-15	13.760	14.040	13.670	14.040	8.456	188,269
2022-07-14	13.850	14.020	13.670	13.760	8.287	187,764
2022-07-13	14.100	14.170	13.640	13.820	8.324	227,532
2022-07-12	14.070	14.210	13.780	14.140	8.516	328,130
2022-07-11	14.660	14.660	14.060	14.080	8.480	271,687
2022-07-08	14.600	14.820	14.390	14.820	8.926	226,527
2022-07-07	14.500	14.700	14.400	14.540	8.757	225,508
2022-07-06	14.500	14.560	14.240	14.470	8.715	224,796
2022-07-05	14.300	14.610	14.180	14.370	8.655	360,655
2022-07-04	14.410	14.550	14.110	14.190	8.546	258,704
2022-07-01	14.290	14.360	14.040	14.270	8.595	231,569
2022-06-30	14.610	14.610	14.180	14.290	8.607	359,457
2022-06-29	14.590	14.630	14.350	14.620	8.805	265,650
2022-06-28	14.710	14.770	14.210	14.710	8.860	540,238
2022-06-27	14.840	15.080	14.760	14.960	8.799	384,116
2022-06-24	14.580	15.000	14.450	14.880	8.752	302,152
2022-06-23	14.700	14.700	14.210	14.480	8.517	286,908
2022-06-22	14.470	14.910	14.110	14.830	8.723	389,162
2022-06-21	15.000	15.210	14.690	14.760	8.682	367,196
2022-06-20	14.750	14.960	14.480	14.960	8.799	257,123
2022-06-17	14.170	14.870	14.080	14.750	8.676	648,711
2022-06-16	14.500	14.500	13.800	14.280	8.399	486,330
2022-06-15	14.280	14.470	13.980	14.460	8.505	491,785
2022-06-14	15.010	15.160	14.200	14.200	8.352	584,416
2022-06-13	15.330	15.490	14.810	15.010	8.829	646,112
2022-06-10	16.350	16.350	15.480	15.630	9.193	777,798
2022-06-09	16.870	17.040	16.380	16.470	9.688	847,499
2022-06-08	18.100	18.210	16.380	16.940	9.964	1,931,274
2022-06-07	18.910	18.960	18.650	18.720	11.011	209,135
2022-06-06	18.560	19.050	18.560	18.960	11.152	244,551
2022-06-03	18.830	18.870	18.470	18.680	10.987	287,126
2022-06-02	19.040	19.260	18.580	18.790	11.052	348,895
2022-06-01	19.680	19.680	19.080	19.080	11.223	184,116
2022-05-31	19.900	19.900	19.460	19.490	11.464	430,550
2022-05-30	20.200	20.280	19.860	20.000	11.764	238,145
2022-05-27	19.900	20.220	19.670	20.160	11.858	201,095
2022-05-26	19.300	19.850	19.170	19.820	11.658	254,317
2022-05-25	19.160	19.310	18.850	19.210	11.299	292,303
2022-05-24	19.290	19.440	19.050	19.140	11.258	327,224
2022-05-23	19.700	19.740	19.340	19.460	11.446	176,490
2022-05-20	19.400	19.890	19.290	19.570	11.511	160,564
2022-05-19	19.660	19.810	19.070	19.330	11.370	498,756
2022-05-18	20.680	20.800	19.150	19.760	11.623	546,718
2022-05-17	20.500	20.680	20.380	20.680	12.164	124,888
2022-05-16	20.640	20.760	20.220	20.380	11.987	200,082
2022-05-13	20.600	20.720	20.000	20.700	12.176	655,375
2022-05-12	19.760	20.360	19.670	20.100	11.823	504,345
2022-05-11	19.870	20.120	19.810	20.000	11.764	232,841
2022-05-10	19.520	19.970	19.440	19.840	11.670	280,497
2022-05-09	19.820	20.100	19.420	19.420	11.423	256,571

← NewerPage 19 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.