Clariane SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	19.560	20.120	19.470	19.970	11.746	322,263
2022-05-05	20.180	20.500	19.690	19.700	11.587	276,621
2022-05-04	19.760	20.020	19.550	20.000	11.764	212,249
2022-05-03	19.610	19.930	19.600	19.760	11.623	169,011
2022-05-02	19.990	19.990	19.140	19.700	11.587	273,640
2022-04-29	20.280	20.400	20.040	20.100	11.823	229,342
2022-04-28	20.180	20.540	20.140	20.320	11.952	284,823
2022-04-27	19.820	20.160	19.650	20.120	11.834	269,999
2022-04-26	20.200	20.260	19.800	19.820	11.658	280,325
2022-04-25	20.100	20.240	19.720	20.120	11.834	158,319
2022-04-22	20.360	20.700	20.180	20.260	11.917	215,310
2022-04-21	20.000	20.640	19.870	20.500	12.058	259,177
2022-04-20	20.100	20.260	19.770	20.040	11.787	322,332
2022-04-19	20.320	20.420	20.040	20.100	11.823	277,676
2022-04-14	20.260	20.460	20.060	20.360	11.976	184,063
2022-04-13	20.200	20.300	19.920	20.180	11.870	255,696
2022-04-12	20.180	20.480	19.870	20.300	11.940	314,627
2022-04-11	20.340	20.500	20.100	20.440	12.023	163,293
2022-04-08	20.060	20.400	19.650	20.380	11.987	270,231
2022-04-07	19.750	19.850	19.450	19.740	11.611	260,012
2022-04-06	19.900	19.920	19.330	19.750	11.617	315,589
2022-04-05	20.420	20.580	19.430	19.900	11.705	540,167
2022-04-04	20.700	20.860	20.420	20.560	12.093	182,714
2022-04-01	20.800	21.000	20.460	20.560	12.093	255,864
2022-03-31	21.100	21.540	20.880	20.940	12.317	581,230
2022-03-30	21.100	21.280	20.700	21.000	12.352	419,090
2022-03-29	20.580	21.060	20.280	21.060	12.387	425,951
2022-03-28	19.490	20.540	19.120	20.380	11.987	547,491
2022-03-25	19.600	20.040	19.530	19.840	11.670	208,457
2022-03-24	19.860	19.890	19.390	19.700	11.587	256,988
2022-03-23	20.160	20.380	19.670	19.740	11.611	318,328
2022-03-22	19.790	20.100	19.600	20.100	11.823	265,562
2022-03-21	20.100	20.140	19.680	19.800	11.646	316,498
2022-03-18	19.950	20.100	19.600	20.060	11.799	452,386
2022-03-17	19.700	20.120	19.600	19.890	11.699	327,481
2022-03-16	19.500	19.740	19.400	19.540	11.493	444,848
2022-03-15	19.490	19.650	19.200	19.300	11.352	324,299
2022-03-14	19.800	20.200	19.530	19.670	11.570	434,841
2022-03-11	19.300	19.850	19.040	19.600	11.529	497,236
2022-03-10	19.360	19.470	18.910	19.130	11.252	476,241
2022-03-09	18.500	19.380	18.490	19.270	11.335	563,137
2022-03-08	17.600	18.690	17.500	18.020	10.599	475,908
2022-03-07	17.200	18.340	16.490	17.810	10.476	805,643
2022-03-04	18.800	18.800	17.710	17.820	10.482	791,154
2022-03-03	19.570	19.760	18.850	18.900	11.117	597,085
2022-03-02	17.710	20.120	17.660	19.510	11.476	1,303,773
2022-03-01	17.980	18.200	17.750	17.920	10.540	748,194
2022-02-28	18.400	18.550	17.830	18.130	10.664	504,700
2022-02-25	18.110	18.900	18.060	18.890	11.111	527,296
2022-02-24	18.490	18.950	17.650	17.980	10.576	1,147,001
2022-02-23	18.690	18.990	18.440	18.990	11.170	739,581
2022-02-22	17.990	18.560	17.630	18.400	10.823	861,848
2022-02-21	17.820	18.200	17.750	18.030	10.605	938,846
2022-02-18	18.000	18.110	17.630	17.710	10.417	598,010
2022-02-17	18.220	18.540	18.030	18.160	10.682	668,620
2022-02-16	17.900	18.300	17.540	18.220	10.717	673,374
2022-02-15	17.380	17.870	17.330	17.760	10.446	661,537
2022-02-14	17.290	17.480	16.900	17.380	10.223	1,025,266
2022-02-11	17.870	18.060	17.590	17.660	10.388	836,588
2022-02-10	17.690	18.440	17.560	17.870	10.511	909,077

← NewerPage 20 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.