Clariane SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.900	18.050	17.270	17.660	10.388	1,219,272
2022-02-08	17.160	18.460	17.090	17.700	10.411	1,774,118
2022-02-07	16.450	17.340	16.120	17.200	10.117	2,681,444
2022-02-04	20.900	20.900	16.430	17.570	10.335	5,345,122
2022-02-03	20.800	21.540	20.660	21.120	12.423	982,110
2022-02-02	20.440	21.200	20.220	20.800	12.234	1,396,695
2022-02-01	19.380	20.760	19.110	20.480	12.046	1,625,957
2022-01-31	21.660	21.700	18.570	19.400	11.411	2,719,737
2022-01-28	19.420	21.460	18.660	20.760	12.211	3,271,028
2022-01-27	21.320	21.320	18.850	19.050	11.205	3,200,680
2022-01-26	22.900	23.580	21.160	21.320	12.540	2,021,658
2022-01-25	24.560	24.820	22.140	22.620	13.305	2,004,410
2022-01-24	27.580	27.620	23.600	23.760	13.975	1,541,604
2022-01-21	28.040	28.080	27.620	27.640	16.258	151,491
2022-01-20	28.240	28.460	27.920	28.120	16.540	135,105
2022-01-19	28.200	28.400	28.080	28.340	16.669	175,245
2022-01-18	28.480	28.620	28.180	28.260	16.622	146,394
2022-01-17	28.660	28.760	28.320	28.440	16.728	145,446
2022-01-14	27.800	28.480	27.740	28.440	16.728	218,586
2022-01-13	27.620	27.980	27.140	27.980	16.458	166,054
2022-01-12	28.100	28.160	27.600	27.620	16.246	138,904
2022-01-11	28.000	28.180	27.900	28.080	16.516	156,098
2022-01-10	27.900	27.980	27.720	27.860	16.387	133,624
2022-01-07	28.020	28.100	27.560	27.880	16.399	171,240
2022-01-06	28.000	28.100	27.660	28.000	16.469	137,895
2022-01-05	28.440	28.440	27.960	28.100	16.528	198,850
2022-01-04	28.440	28.560	28.180	28.440	16.728	150,218
2022-01-03	27.980	28.400	27.980	28.300	16.646	171,686
2021-12-31	27.700	27.960	27.640	27.840	16.375	81,703
2021-12-30	27.640	27.780	27.600	27.700	16.293	122,401
2021-12-29	27.540	27.940	27.540	27.700	16.293	205,673
2021-12-28	27.320	27.620	27.320	27.580	16.222	142,618
2021-12-27	27.600	27.620	27.320	27.320	16.069	110,153
2021-12-24	27.140	27.760	27.120	27.720	16.305	95,145
2021-12-23	27.600	27.780	27.400	27.400	16.117	142,103
2021-12-22	27.220	27.500	27.120	27.440	16.140	150,847
2021-12-21	26.620	27.360	26.580	27.240	16.022	187,332
2021-12-20	26.840	26.840	26.200	26.480	15.575	209,153
2021-12-17	26.960	27.260	26.800	27.220	16.011	203,108
2021-12-16	26.900	27.280	26.700	26.940	15.846	172,298
2021-12-15	27.120	27.300	26.520	26.680	15.693	226,531
2021-12-14	26.320	27.400	26.320	27.040	15.905	334,783
2021-12-13	26.680	26.700	26.220	26.280	15.458	221,423
2021-12-10	26.280	26.680	26.180	26.600	15.646	269,211
2021-12-09	26.200	26.300	26.040	26.100	15.352	107,979
2021-12-08	26.400	26.420	25.980	26.160	15.387	170,281
2021-12-07	26.700	26.960	26.380	26.420	15.540	174,394
2021-12-06	26.200	26.500	26.040	26.500	15.587	131,757
2021-12-03	26.480	26.560	26.020	26.180	15.399	134,663
2021-12-02	26.280	26.460	26.160	26.340	15.493	149,782
2021-12-01	26.300	26.520	26.160	26.480	15.575	136,754
2021-11-30	26.200	26.280	25.800	26.120	15.364	288,240
2021-11-29	26.500	26.780	26.360	26.420	15.540	182,168
2021-11-26	26.760	27.080	25.720	26.420	15.540	401,788
2021-11-25	27.540	27.700	27.220	27.400	16.117	107,865
2021-11-24	27.600	27.700	27.160	27.540	16.199	176,788
2021-11-23	27.120	27.600	26.820	27.520	16.187	215,304
2021-11-22	27.300	27.580	26.900	27.240	16.022	249,702
2021-11-19	27.300	27.300	26.800	27.280	16.046	233,890
2021-11-18	27.560	27.580	27.220	27.300	16.058	184,020

← NewerPage 21 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.