Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.830 | 3.960 | 3.790 | 3.888 | 3.888 | 317,104 |
| 2026-02-03 | 3.900 | 3.908 | 3.844 | 3.844 | 3.844 | 280,462 |
| 2026-02-02 | 3.770 | 3.900 | 3.758 | 3.888 | 3.888 | 257,952 |
| 2026-01-30 | 3.766 | 3.860 | 3.702 | 3.810 | 3.810 | 350,159 |
| 2026-01-29 | 3.992 | 4.022 | 3.786 | 3.788 | 3.788 | 328,815 |
| 2026-01-28 | 4.010 | 4.050 | 3.926 | 3.970 | 3.970 | 333,842 |
| 2026-01-27 | 3.978 | 4.060 | 3.934 | 4.040 | 4.040 | 345,028 |
| 2026-01-26 | 3.884 | 3.990 | 3.864 | 3.978 | 3.978 | 248,901 |
| 2026-01-23 | 3.940 | 3.940 | 3.870 | 3.888 | 3.888 | 196,342 |
| 2026-01-22 | 3.900 | 3.960 | 3.850 | 3.960 | 3.960 | 264,399 |
| 2026-01-21 | 3.880 | 3.904 | 3.810 | 3.856 | 3.856 | 223,927 |
| 2026-01-20 | 3.828 | 3.900 | 3.810 | 3.874 | 3.874 | 207,930 |
| 2026-01-19 | 3.746 | 3.852 | 3.690 | 3.852 | 3.852 | 327,683 |
| 2026-01-16 | 3.916 | 3.916 | 3.828 | 3.828 | 3.828 | 253,446 |
| 2026-01-15 | 4.000 | 4.000 | 3.880 | 3.930 | 3.930 | 268,445 |
| 2026-01-14 | 3.824 | 4.020 | 3.812 | 3.978 | 3.978 | 556,722 |
| 2026-01-13 | 3.822 | 3.832 | 3.742 | 3.812 | 3.812 | 280,160 |
| 2026-01-12 | 3.860 | 3.862 | 3.744 | 3.792 | 3.792 | 377,482 |
| 2026-01-09 | 3.950 | 3.976 | 3.858 | 3.882 | 3.882 | 203,725 |
| 2026-01-08 | 3.858 | 3.960 | 3.846 | 3.948 | 3.948 | 388,140 |
| 2026-01-07 | 3.760 | 3.890 | 3.756 | 3.872 | 3.872 | 387,775 |
| 2026-01-06 | 3.844 | 3.864 | 3.678 | 3.734 | 3.734 | 489,827 |
| 2026-01-05 | 3.966 | 4.010 | 3.792 | 3.814 | 3.814 | 399,427 |
| 2026-01-02 | 3.924 | 3.986 | 3.862 | 3.930 | 3.930 | 322,235 |
| 2025-12-31 | 3.898 | 3.946 | 3.854 | 3.934 | 3.934 | 204,269 |
| 2025-12-30 | 3.824 | 3.910 | 3.800 | 3.894 | 3.894 | 288,218 |
| 2025-12-29 | 3.814 | 3.860 | 3.804 | 3.834 | 3.834 | 213,322 |
| 2025-12-24 | 3.820 | 3.830 | 3.760 | 3.802 | 3.802 | 86,089 |
| 2025-12-23 | 3.800 | 3.860 | 3.790 | 3.848 | 3.848 | 264,234 |
| 2025-12-22 | 3.730 | 3.796 | 3.710 | 3.796 | 3.796 | 388,236 |
| 2025-12-19 | 3.630 | 3.780 | 3.630 | 3.744 | 3.744 | 796,242 |
| 2025-12-18 | 3.630 | 3.658 | 3.568 | 3.622 | 3.622 | 327,215 |
| 2025-12-17 | 3.630 | 3.674 | 3.604 | 3.622 | 3.622 | 300,959 |
| 2025-12-16 | 3.580 | 3.638 | 3.550 | 3.622 | 3.622 | 335,636 |
| 2025-12-15 | 3.570 | 3.610 | 3.520 | 3.586 | 3.586 | 627,287 |
| 2025-12-12 | 3.692 | 3.730 | 3.568 | 3.580 | 3.580 | 235,625 |
| 2025-12-11 | 3.820 | 3.820 | 3.684 | 3.684 | 3.684 | 433,406 |
| 2025-12-10 | 3.792 | 3.902 | 3.766 | 3.810 | 3.810 | 407,308 |
| 2025-12-09 | 3.846 | 3.848 | 3.724 | 3.768 | 3.768 | 352,743 |
| 2025-12-08 | 3.786 | 3.866 | 3.786 | 3.838 | 3.838 | 468,825 |
| 2025-12-05 | 3.730 | 3.778 | 3.690 | 3.760 | 3.760 | 360,606 |
| 2025-12-04 | 3.868 | 3.888 | 3.660 | 3.690 | 3.690 | 565,923 |
| 2025-12-03 | 3.862 | 3.910 | 3.784 | 3.838 | 3.838 | 464,100 |
| 2025-12-02 | 3.732 | 3.832 | 3.700 | 3.832 | 3.832 | 414,034 |
| 2025-12-01 | 3.726 | 3.762 | 3.644 | 3.754 | 3.754 | 360,600 |
| 2025-11-28 | 3.682 | 3.750 | 3.626 | 3.726 | 3.726 | 372,522 |
| 2025-11-27 | 3.580 | 3.670 | 3.580 | 3.670 | 3.670 | 423,888 |
| 2025-11-26 | 3.540 | 3.606 | 3.538 | 3.580 | 3.580 | 278,772 |
| 2025-11-25 | 3.518 | 3.561 | 3.480 | 3.538 | 3.538 | 437,795 |
| 2025-11-24 | 3.358 | 3.494 | 3.322 | 3.462 | 3.462 | 574,089 |
| 2025-11-21 | 3.280 | 3.328 | 3.276 | 3.318 | 3.318 | 230,907 |
| 2025-11-20 | 3.432 | 3.470 | 3.340 | 3.340 | 3.340 | 275,747 |
| 2025-11-19 | 3.334 | 3.424 | 3.312 | 3.388 | 3.388 | 238,978 |
| 2025-11-18 | 3.290 | 3.354 | 3.270 | 3.334 | 3.334 | 263,759 |
| 2025-11-17 | 3.388 | 3.408 | 3.316 | 3.342 | 3.342 | 283,128 |
| 2025-11-14 | 3.426 | 3.446 | 3.360 | 3.400 | 3.400 | 305,137 |
| 2025-11-13 | 3.424 | 3.560 | 3.424 | 3.460 | 3.460 | 307,316 |
| 2025-11-12 | 3.414 | 3.496 | 3.406 | 3.432 | 3.432 | 343,244 |
| 2025-11-11 | 3.410 | 3.426 | 3.376 | 3.418 | 3.418 | 256,564 |
| 2025-11-10 | 3.400 | 3.504 | 3.382 | 3.442 | 3.442 | 706,158 |
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.