Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4.044 | 4.044 | 3.972 | 3.980 | 3.980 | 364,772 |
| 2026-04-30 | 3.956 | 4.050 | 3.934 | 4.038 | 4.038 | 519,460 |
| 2026-04-29 | 4.074 | 4.170 | 4.022 | 4.022 | 4.022 | 358,962 |
| 2026-04-28 | 4.090 | 4.130 | 4.000 | 4.078 | 4.078 | 538,909 |
| 2026-04-27 | 4.010 | 4.100 | 3.990 | 4.100 | 4.100 | 561,608 |
| 2026-04-24 | 3.838 | 4.066 | 3.800 | 4.030 | 4.030 | 1,284,695 |
| 2026-04-23 | 3.752 | 3.814 | 3.732 | 3.810 | 3.810 | 265,125 |
| 2026-04-22 | 3.740 | 3.872 | 3.706 | 3.768 | 3.768 | 279,803 |
| 2026-04-21 | 3.750 | 3.800 | 3.730 | 3.744 | 3.744 | 142,830 |
| 2026-04-20 | 3.790 | 3.828 | 3.720 | 3.760 | 3.760 | 218,309 |
| 2026-04-17 | 3.820 | 3.920 | 3.792 | 3.854 | 3.854 | 399,804 |
| 2026-04-16 | 3.750 | 3.848 | 3.728 | 3.848 | 3.848 | 284,939 |
| 2026-04-15 | 3.750 | 3.788 | 3.700 | 3.760 | 3.760 | 211,632 |
| 2026-04-14 | 3.690 | 3.760 | 3.682 | 3.746 | 3.746 | 264,477 |
| 2026-04-13 | 3.698 | 3.708 | 3.652 | 3.660 | 3.660 | 345,791 |
| 2026-04-10 | 3.774 | 3.886 | 3.724 | 3.754 | 3.754 | 205,321 |
| 2026-04-09 | 3.888 | 3.908 | 3.732 | 3.758 | 3.758 | 460,123 |
| 2026-04-08 | 3.882 | 3.966 | 3.850 | 3.900 | 3.900 | 692,543 |
| 2026-04-07 | 3.710 | 3.832 | 3.698 | 3.742 | 3.742 | 492,746 |
| 2026-04-02 | 3.640 | 3.696 | 3.588 | 3.690 | 3.690 | 272,285 |
| 2026-04-01 | 3.638 | 3.720 | 3.612 | 3.716 | 3.716 | 404,420 |
| 2026-03-31 | 3.510 | 3.614 | 3.496 | 3.564 | 3.564 | 363,819 |
| 2026-03-30 | 3.382 | 3.514 | 3.326 | 3.514 | 3.514 | 345,141 |
| 2026-03-27 | 3.410 | 3.436 | 3.278 | 3.406 | 3.406 | 458,024 |
| 2026-03-26 | 3.406 | 3.412 | 3.338 | 3.398 | 3.398 | 423,550 |
| 2026-03-25 | 3.594 | 3.598 | 3.454 | 3.454 | 3.454 | 484,893 |
| 2026-03-24 | 3.626 | 3.630 | 3.486 | 3.500 | 3.500 | 473,350 |
| 2026-03-23 | 3.480 | 3.702 | 3.454 | 3.648 | 3.648 | 687,100 |
| 2026-03-20 | 3.740 | 3.768 | 3.588 | 3.618 | 3.618 | 1,693,278 |
| 2026-03-19 | 3.750 | 3.758 | 3.666 | 3.698 | 3.698 | 385,200 |
| 2026-03-18 | 3.770 | 3.924 | 3.752 | 3.790 | 3.790 | 467,052 |
| 2026-03-17 | 3.790 | 3.806 | 3.726 | 3.770 | 3.770 | 339,247 |
| 2026-03-16 | 3.750 | 3.814 | 3.690 | 3.800 | 3.800 | 204,885 |
| 2026-03-13 | 3.720 | 3.810 | 3.614 | 3.760 | 3.760 | 476,117 |
| 2026-03-12 | 3.750 | 3.800 | 3.690 | 3.740 | 3.740 | 473,931 |
| 2026-03-11 | 3.914 | 3.914 | 3.782 | 3.782 | 3.782 | 270,082 |
| 2026-03-10 | 3.894 | 3.936 | 3.847 | 3.920 | 3.920 | 331,944 |
| 2026-03-09 | 3.744 | 3.880 | 3.720 | 3.828 | 3.828 | 452,423 |
| 2026-03-06 | 3.868 | 3.964 | 3.788 | 3.854 | 3.854 | 351,053 |
| 2026-03-05 | 3.874 | 3.960 | 3.774 | 3.838 | 3.838 | 444,207 |
| 2026-03-04 | 3.776 | 3.890 | 3.714 | 3.890 | 3.890 | 507,785 |
| 2026-03-03 | 4.000 | 4.060 | 3.810 | 3.868 | 3.868 | 673,828 |
| 2026-03-02 | 3.954 | 4.154 | 3.862 | 4.070 | 4.070 | 588,642 |
| 2026-02-27 | 3.830 | 4.424 | 3.790 | 4.070 | 4.070 | 2,142,047 |
| 2026-02-26 | 3.720 | 3.822 | 3.670 | 3.784 | 3.784 | 631,749 |
| 2026-02-25 | 3.780 | 3.812 | 3.724 | 3.736 | 3.736 | 359,812 |
| 2026-02-24 | 3.930 | 3.960 | 3.756 | 3.756 | 3.756 | 335,676 |
| 2026-02-23 | 3.888 | 4.020 | 3.854 | 3.940 | 3.940 | 425,896 |
| 2026-02-20 | 3.800 | 3.932 | 3.770 | 3.868 | 3.868 | 330,358 |
| 2026-02-19 | 4.042 | 4.042 | 3.778 | 3.790 | 3.790 | 417,763 |
| 2026-02-18 | 4.012 | 4.100 | 3.968 | 4.052 | 4.052 | 461,203 |
| 2026-02-17 | 3.812 | 4.014 | 3.810 | 4.010 | 4.010 | 304,421 |
| 2026-02-16 | 3.876 | 3.930 | 3.788 | 3.830 | 3.830 | 229,254 |
| 2026-02-13 | 3.960 | 3.960 | 3.792 | 3.874 | 3.874 | 242,806 |
| 2026-02-12 | 4.000 | 4.020 | 3.944 | 3.970 | 3.970 | 226,105 |
| 2026-02-11 | 3.950 | 3.970 | 3.852 | 3.944 | 3.944 | 170,923 |
| 2026-02-10 | 3.970 | 4.020 | 3.956 | 3.968 | 3.968 | 227,728 |
| 2026-02-09 | 3.860 | 3.976 | 3.842 | 3.972 | 3.972 | 356,592 |
| 2026-02-06 | 3.900 | 3.900 | 3.770 | 3.838 | 3.838 | 316,746 |
| 2026-02-05 | 3.864 | 3.936 | 3.832 | 3.910 | 3.910 | 198,305 |
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.