Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.436 | 3.472 | 3.302 | 3.328 | 3.328 | 639,648 |
| 2025-11-06 | 3.450 | 3.480 | 3.400 | 3.418 | 3.418 | 406,674 |
| 2025-11-05 | 3.492 | 3.492 | 3.430 | 3.462 | 3.462 | 563,648 |
| 2025-11-04 | 3.482 | 3.560 | 3.410 | 3.512 | 3.512 | 547,162 |
| 2025-11-03 | 3.712 | 3.732 | 3.528 | 3.528 | 3.528 | 868,701 |
| 2025-10-31 | 3.750 | 3.822 | 3.712 | 3.726 | 3.726 | 553,656 |
| 2025-10-30 | 3.998 | 4.044 | 3.750 | 3.750 | 3.750 | 930,585 |
| 2025-10-29 | 3.956 | 4.096 | 3.910 | 4.004 | 4.004 | 1,212,994 |
| 2025-10-28 | 4.252 | 4.254 | 3.828 | 3.920 | 3.920 | 2,584,011 |
| 2025-10-27 | 4.530 | 4.550 | 4.450 | 4.494 | 4.494 | 267,679 |
| 2025-10-24 | 4.316 | 4.530 | 4.310 | 4.498 | 4.498 | 325,800 |
| 2025-10-23 | 4.180 | 4.438 | 4.180 | 4.340 | 4.340 | 470,044 |
| 2025-10-22 | 4.216 | 4.264 | 4.178 | 4.200 | 4.200 | 262,270 |
| 2025-10-21 | 4.318 | 4.358 | 4.232 | 4.232 | 4.232 | 219,985 |
| 2025-10-20 | 4.420 | 4.420 | 4.236 | 4.336 | 4.336 | 369,711 |
| 2025-10-17 | 4.384 | 4.454 | 4.340 | 4.418 | 4.418 | 444,569 |
| 2025-10-16 | 4.550 | 4.682 | 4.450 | 4.454 | 4.454 | 332,857 |
| 2025-10-15 | 4.748 | 4.814 | 4.556 | 4.556 | 4.556 | 387,267 |
| 2025-10-14 | 4.576 | 4.656 | 4.496 | 4.652 | 4.652 | 354,511 |
| 2025-10-13 | 4.500 | 4.624 | 4.450 | 4.596 | 4.596 | 389,270 |
| 2025-10-10 | 4.684 | 4.758 | 4.504 | 4.506 | 4.506 | 428,477 |
| 2025-10-09 | 4.484 | 4.714 | 4.484 | 4.682 | 4.682 | 521,933 |
| 2025-10-08 | 4.420 | 4.698 | 4.416 | 4.502 | 4.502 | 400,443 |
| 2025-10-07 | 4.460 | 4.510 | 4.400 | 4.424 | 4.424 | 224,424 |
| 2025-10-06 | 4.634 | 4.634 | 4.380 | 4.484 | 4.484 | 462,526 |
| 2025-10-03 | 4.750 | 4.826 | 4.600 | 4.640 | 4.640 | 434,868 |
| 2025-10-02 | 4.750 | 4.906 | 4.642 | 4.716 | 4.716 | 461,182 |
| 2025-10-01 | 4.696 | 4.770 | 4.640 | 4.740 | 4.740 | 556,809 |
| 2025-09-30 | 4.504 | 4.816 | 4.482 | 4.732 | 4.732 | 1,099,082 |
| 2025-09-29 | 4.374 | 4.466 | 4.350 | 4.444 | 4.444 | 420,818 |
| 2025-09-26 | 4.306 | 4.456 | 4.306 | 4.334 | 4.334 | 312,153 |
| 2025-09-25 | 4.320 | 4.370 | 4.272 | 4.282 | 4.282 | 304,204 |
| 2025-09-24 | 4.194 | 4.458 | 4.194 | 4.336 | 4.336 | 486,359 |
| 2025-09-23 | 4.228 | 4.350 | 4.196 | 4.196 | 4.196 | 315,904 |
| 2025-09-22 | 4.320 | 4.320 | 4.092 | 4.210 | 4.210 | 602,230 |
| 2025-09-19 | 4.232 | 4.448 | 4.232 | 4.320 | 4.320 | 8,480,797 |
| 2025-09-18 | 4.228 | 4.298 | 4.208 | 4.218 | 4.218 | 379,774 |
| 2025-09-17 | 4.310 | 4.348 | 4.102 | 4.200 | 4.200 | 587,321 |
| 2025-09-16 | 4.346 | 4.398 | 4.296 | 4.300 | 4.300 | 353,253 |
| 2025-09-15 | 4.390 | 4.516 | 4.358 | 4.358 | 4.358 | 476,291 |
| 2025-09-12 | 4.284 | 4.444 | 4.284 | 4.350 | 4.350 | 387,178 |
| 2025-09-11 | 4.002 | 4.326 | 3.990 | 4.264 | 4.264 | 599,975 |
| 2025-09-10 | 3.968 | 4.130 | 3.968 | 4.012 | 4.012 | 518,502 |
| 2025-09-09 | 3.906 | 4.020 | 3.906 | 3.958 | 3.958 | 336,507 |
| 2025-09-08 | 3.962 | 4.024 | 3.906 | 3.906 | 3.906 | 291,192 |
| 2025-09-05 | 4.024 | 4.078 | 3.914 | 3.958 | 3.958 | 426,116 |
| 2025-09-04 | 3.966 | 4.034 | 3.952 | 3.998 | 3.998 | 421,552 |
| 2025-09-03 | 4.010 | 4.060 | 3.956 | 3.972 | 3.972 | 300,558 |
| 2025-09-02 | 4.098 | 4.102 | 3.950 | 3.996 | 3.996 | 711,622 |
| 2025-09-01 | 4.292 | 4.334 | 4.142 | 4.142 | 4.142 | 505,280 |
| 2025-08-29 | 4.314 | 4.364 | 4.260 | 4.280 | 4.280 | 428,291 |
| 2025-08-28 | 4.410 | 4.454 | 4.314 | 4.314 | 4.314 | 503,923 |
| 2025-08-27 | 4.444 | 4.476 | 4.382 | 4.406 | 4.406 | 433,477 |
| 2025-08-26 | 4.514 | 4.592 | 4.374 | 4.438 | 4.438 | 905,767 |
| 2025-08-25 | 4.880 | 4.902 | 4.606 | 4.632 | 4.632 | 402,564 |
| 2025-08-22 | 4.748 | 4.860 | 4.702 | 4.852 | 4.852 | 510,837 |
| 2025-08-21 | 4.730 | 4.916 | 4.730 | 4.770 | 4.770 | 502,711 |
| 2025-08-20 | 4.700 | 4.766 | 4.666 | 4.710 | 4.710 | 247,588 |
| 2025-08-19 | 4.750 | 4.776 | 4.642 | 4.698 | 4.698 | 225,186 |
| 2025-08-18 | 4.654 | 4.784 | 4.620 | 4.768 | 4.768 | 468,593 |
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.