Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.906 | 3.952 | 3.900 | 3.944 | 3.944 | 140,690 |
| 2026-07-23 | 3.990 | 3.990 | 3.910 | 3.922 | 3.922 | 145,412 |
| 2026-07-22 | 3.980 | 4.074 | 3.952 | 4.000 | 4.000 | 182,685 |
| 2026-07-21 | 3.980 | 3.992 | 3.934 | 3.966 | 3.966 | 143,745 |
| 2026-07-20 | 3.990 | 4.048 | 3.960 | 3.960 | 3.960 | 231,206 |
| 2026-07-17 | 4.010 | 4.038 | 3.990 | 4.014 | 4.014 | 81,595 |
| 2026-07-16 | 4.060 | 4.060 | 4.000 | 4.050 | 4.050 | 94,791 |
| 2026-07-15 | 4.050 | 4.060 | 4.000 | 4.052 | 4.052 | 165,570 |
| 2026-07-14 | 4.032 | 4.080 | 3.996 | 4.038 | 4.038 | 181,413 |
| 2026-07-13 | 3.974 | 4.040 | 3.904 | 4.020 | 4.020 | 158,110 |
| 2026-07-10 | 4.014 | 4.062 | 3.946 | 3.970 | 3.970 | 208,986 |
| 2026-07-09 | 4.040 | 4.064 | 4.008 | 4.042 | 4.042 | 153,625 |
| 2026-07-08 | 4.100 | 4.100 | 3.976 | 4.018 | 4.018 | 315,071 |
| 2026-07-07 | 4.142 | 4.176 | 4.054 | 4.102 | 4.102 | 203,138 |
| 2026-07-06 | 4.210 | 4.238 | 4.090 | 4.120 | 4.120 | 190,191 |
| 2026-07-03 | 4.180 | 4.252 | 4.180 | 4.220 | 4.220 | 264,719 |
| 2026-07-02 | 4.192 | 4.208 | 4.080 | 4.196 | 4.196 | 307,391 |
| 2026-07-01 | 4.120 | 4.220 | 4.092 | 4.182 | 4.182 | 273,375 |
| 2026-06-30 | 4.120 | 4.174 | 4.060 | 4.110 | 4.110 | 285,705 |
| 2026-06-29 | 4.230 | 4.232 | 4.096 | 4.096 | 4.096 | 350,752 |
| 2026-06-26 | 4.246 | 4.272 | 4.178 | 4.230 | 4.230 | 288,745 |
| 2026-06-25 | 4.180 | 4.280 | 4.156 | 4.250 | 4.250 | 486,522 |
| 2026-06-24 | 4.090 | 4.178 | 4.030 | 4.160 | 4.160 | 266,679 |
| 2026-06-23 | 4.080 | 4.158 | 4.070 | 4.100 | 4.100 | 202,869 |
| 2026-06-22 | 4.082 | 4.168 | 4.040 | 4.138 | 4.138 | 309,915 |
| 2026-06-19 | 4.040 | 4.196 | 4.036 | 4.076 | 4.076 | 1,785,202 |
| 2026-06-18 | 4.030 | 4.050 | 4.000 | 4.002 | 4.002 | 507,688 |
| 2026-06-17 | 4.050 | 4.060 | 4.002 | 4.042 | 4.042 | 183,621 |
| 2026-06-16 | 4.030 | 4.076 | 4.010 | 4.060 | 4.060 | 245,457 |
| 2026-06-15 | 4.150 | 4.216 | 4.012 | 4.036 | 4.036 | 298,111 |
| 2026-06-12 | 4.050 | 4.120 | 4.022 | 4.102 | 4.102 | 251,669 |
| 2026-06-11 | 4.016 | 4.059 | 3.990 | 4.022 | 4.022 | 201,174 |
| 2026-06-10 | 4.050 | 4.090 | 4.008 | 4.038 | 4.038 | 198,842 |
| 2026-06-09 | 4.064 | 4.114 | 4.024 | 4.050 | 4.050 | 187,003 |
| 2026-06-08 | 3.950 | 4.120 | 3.944 | 4.070 | 4.070 | 245,940 |
| 2026-06-05 | 4.040 | 4.060 | 3.984 | 3.984 | 3.984 | 265,436 |
| 2026-06-04 | 3.990 | 4.064 | 3.990 | 4.034 | 4.034 | 250,963 |
| 2026-06-03 | 4.000 | 4.025 | 3.976 | 4.000 | 4.000 | 356,840 |
| 2026-06-02 | 4.122 | 4.122 | 3.986 | 4.018 | 4.018 | 514,000 |
| 2026-06-01 | 4.150 | 4.180 | 4.090 | 4.098 | 4.098 | 276,692 |
| 2026-05-29 | 4.200 | 4.320 | 4.170 | 4.186 | 4.186 | 296,402 |
| 2026-05-28 | 4.180 | 4.260 | 4.164 | 4.216 | 4.216 | 227,951 |
| 2026-05-27 | 4.204 | 4.270 | 4.120 | 4.200 | 4.200 | 338,799 |
| 2026-05-26 | 4.260 | 4.320 | 4.204 | 4.206 | 4.206 | 254,814 |
| 2026-05-25 | 4.142 | 4.258 | 4.142 | 4.238 | 4.238 | 352,045 |
| 2026-05-22 | 4.096 | 4.146 | 4.042 | 4.080 | 4.080 | 215,285 |
| 2026-05-21 | 4.090 | 4.164 | 4.030 | 4.036 | 4.036 | 262,351 |
| 2026-05-20 | 4.104 | 4.150 | 4.072 | 4.084 | 4.084 | 246,571 |
| 2026-05-19 | 4.144 | 4.212 | 4.080 | 4.114 | 4.114 | 188,775 |
| 2026-05-18 | 4.186 | 4.196 | 4.090 | 4.124 | 4.124 | 268,549 |
| 2026-05-15 | 4.312 | 4.348 | 4.254 | 4.258 | 4.258 | 221,346 |
| 2026-05-14 | 4.240 | 4.362 | 4.232 | 4.348 | 4.348 | 325,943 |
| 2026-05-13 | 4.158 | 4.200 | 4.088 | 4.198 | 4.198 | 439,395 |
| 2026-05-12 | 4.120 | 4.190 | 4.070 | 4.130 | 4.130 | 212,103 |
| 2026-05-11 | 4.318 | 4.350 | 4.112 | 4.174 | 4.174 | 402,587 |
| 2026-05-08 | 4.206 | 4.306 | 4.200 | 4.292 | 4.292 | 266,027 |
| 2026-05-07 | 4.250 | 4.348 | 4.214 | 4.220 | 4.220 | 420,447 |
| 2026-05-06 | 4.202 | 4.314 | 4.195 | 4.230 | 4.230 | 512,504 |
| 2026-05-05 | 4.000 | 4.176 | 4.000 | 4.152 | 4.152 | 447,899 |
| 2026-05-04 | 4.044 | 4.044 | 3.972 | 3.980 | 3.980 | 364,772 |
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.