Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.670 | 4.754 | 4.574 | 4.630 | 4.630 | 267,583 |
| 2025-08-14 | 4.488 | 4.710 | 4.480 | 4.636 | 4.636 | 570,896 |
| 2025-08-13 | 4.510 | 4.572 | 4.448 | 4.534 | 4.534 | 239,974 |
| 2025-08-12 | 4.520 | 4.584 | 4.454 | 4.510 | 4.510 | 297,504 |
| 2025-08-11 | 4.340 | 4.572 | 4.340 | 4.520 | 4.520 | 460,492 |
| 2025-08-08 | 4.394 | 4.436 | 4.314 | 4.336 | 4.336 | 448,985 |
| 2025-08-07 | 4.366 | 4.494 | 4.320 | 4.470 | 4.470 | 420,660 |
| 2025-08-06 | 4.368 | 4.444 | 4.322 | 4.372 | 4.372 | 346,503 |
| 2025-08-05 | 4.300 | 4.432 | 4.238 | 4.362 | 4.362 | 349,290 |
| 2025-08-04 | 4.444 | 4.448 | 4.254 | 4.268 | 4.268 | 578,522 |
| 2025-08-01 | 4.480 | 4.508 | 4.384 | 4.426 | 4.426 | 591,596 |
| 2025-07-31 | 4.468 | 4.650 | 4.400 | 4.556 | 4.556 | 1,286,062 |
| 2025-07-30 | 4.700 | 4.720 | 4.158 | 4.400 | 4.400 | 4,126,034 |
| 2025-07-29 | 5.015 | 5.145 | 4.948 | 5.090 | 5.090 | 521,103 |
| 2025-07-28 | 4.900 | 5.135 | 4.860 | 5.060 | 5.060 | 723,877 |
| 2025-07-25 | 4.636 | 5.020 | 4.600 | 4.962 | 4.962 | 759,389 |
| 2025-07-24 | 4.806 | 4.806 | 4.622 | 4.688 | 4.688 | 597,609 |
| 2025-07-23 | 4.770 | 4.810 | 4.734 | 4.790 | 4.790 | 328,895 |
| 2025-07-22 | 4.816 | 4.824 | 4.688 | 4.728 | 4.728 | 449,636 |
| 2025-07-21 | 4.864 | 4.918 | 4.740 | 4.808 | 4.808 | 525,703 |
| 2025-07-18 | 5.060 | 5.060 | 4.870 | 4.884 | 4.884 | 448,273 |
| 2025-07-17 | 5.060 | 5.105 | 5.000 | 5.060 | 5.060 | 329,406 |
| 2025-07-16 | 5.085 | 5.205 | 5.030 | 5.030 | 5.030 | 377,662 |
| 2025-07-15 | 5.120 | 5.130 | 5.030 | 5.060 | 5.060 | 297,398 |
| 2025-07-14 | 5.060 | 5.150 | 5.030 | 5.130 | 5.130 | 311,657 |
| 2025-07-11 | 5.315 | 5.380 | 5.080 | 5.135 | 5.135 | 573,736 |
| 2025-07-10 | 5.350 | 5.395 | 5.210 | 5.340 | 5.340 | 452,022 |
| 2025-07-09 | 5.255 | 5.305 | 5.130 | 5.305 | 5.305 | 506,420 |
| 2025-07-08 | 5.245 | 5.280 | 5.165 | 5.230 | 5.230 | 293,577 |
| 2025-07-07 | 5.400 | 5.400 | 5.155 | 5.225 | 5.225 | 355,162 |
| 2025-07-04 | 5.335 | 5.360 | 5.235 | 5.360 | 5.360 | 248,294 |
| 2025-07-03 | 5.305 | 5.455 | 5.265 | 5.340 | 5.340 | 670,764 |
| 2025-07-02 | 5.240 | 5.345 | 5.165 | 5.255 | 5.255 | 392,210 |
| 2025-07-01 | 5.200 | 5.250 | 5.130 | 5.210 | 5.210 | 465,006 |
| 2025-06-30 | 5.085 | 5.340 | 5.010 | 5.200 | 5.200 | 744,401 |
| 2025-06-27 | 5.075 | 5.130 | 4.996 | 5.055 | 5.055 | 645,376 |
| 2025-06-26 | 5.350 | 5.350 | 5.030 | 5.080 | 5.080 | 915,647 |
| 2025-06-25 | 4.950 | 5.505 | 4.816 | 5.315 | 5.315 | 3,570,195 |
| 2025-06-24 | 4.500 | 4.886 | 4.452 | 4.822 | 4.822 | 2,112,637 |
| 2025-06-23 | 4.466 | 4.506 | 4.366 | 4.442 | 4.442 | 441,617 |
| 2025-06-20 | 4.600 | 4.762 | 4.452 | 4.502 | 4.502 | 1,125,499 |
| 2025-06-19 | 4.568 | 4.646 | 4.408 | 4.566 | 4.566 | 674,087 |
| 2025-06-18 | 4.510 | 4.594 | 4.398 | 4.580 | 4.580 | 662,911 |
| 2025-06-17 | 4.418 | 4.562 | 4.200 | 4.528 | 4.528 | 873,485 |
| 2025-06-16 | 4.282 | 4.606 | 4.282 | 4.450 | 4.450 | 823,897 |
| 2025-06-13 | 4.424 | 4.560 | 4.180 | 4.270 | 4.270 | 1,324,952 |
| 2025-06-12 | 4.088 | 4.826 | 4.078 | 4.622 | 4.622 | 3,925,747 |
| 2025-06-11 | 4.022 | 4.076 | 3.988 | 4.006 | 4.006 | 300,613 |
| 2025-06-10 | 4.100 | 4.126 | 3.984 | 3.994 | 3.994 | 352,082 |
| 2025-06-09 | 4.004 | 4.118 | 3.948 | 4.092 | 4.092 | 503,633 |
| 2025-06-06 | 4.020 | 4.096 | 3.986 | 3.998 | 3.998 | 295,783 |
| 2025-06-05 | 3.950 | 4.140 | 3.920 | 4.020 | 4.020 | 650,840 |
| 2025-06-04 | 3.902 | 3.970 | 3.880 | 3.964 | 3.964 | 562,820 |
| 2025-06-03 | 3.840 | 3.914 | 3.808 | 3.892 | 3.892 | 409,425 |
| 2025-06-02 | 3.772 | 3.856 | 3.752 | 3.812 | 3.812 | 279,035 |
| 2025-05-30 | 3.806 | 3.824 | 3.716 | 3.776 | 3.776 | 379,549 |
| 2025-05-29 | 3.820 | 3.956 | 3.778 | 3.808 | 3.808 | 443,234 |
| 2025-05-28 | 3.816 | 3.844 | 3.768 | 3.768 | 3.768 | 280,230 |
| 2025-05-27 | 3.752 | 3.840 | 3.720 | 3.806 | 3.806 | 473,275 |
| 2025-05-26 | 3.700 | 3.788 | 3.678 | 3.740 | 3.740 | 214,159 |
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.