Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.654 | 3.756 | 3.574 | 3.646 | 3.646 | 368,091 |
| 2025-05-22 | 3.730 | 3.750 | 3.586 | 3.658 | 3.658 | 556,506 |
| 2025-05-21 | 3.880 | 3.918 | 3.746 | 3.746 | 3.746 | 282,679 |
| 2025-05-20 | 3.796 | 3.936 | 3.768 | 3.906 | 3.906 | 452,231 |
| 2025-05-19 | 3.720 | 3.798 | 3.612 | 3.790 | 3.790 | 494,788 |
| 2025-05-16 | 3.722 | 3.772 | 3.660 | 3.734 | 3.734 | 313,988 |
| 2025-05-15 | 3.800 | 3.870 | 3.722 | 3.732 | 3.732 | 297,571 |
| 2025-05-14 | 3.912 | 3.950 | 3.756 | 3.792 | 3.792 | 591,636 |
| 2025-05-13 | 4.066 | 4.096 | 3.934 | 3.934 | 3.934 | 511,528 |
| 2025-05-12 | 3.836 | 4.192 | 3.792 | 4.078 | 4.078 | 1,411,723 |
| 2025-05-09 | 3.780 | 3.786 | 3.732 | 3.780 | 3.780 | 324,686 |
| 2025-05-08 | 3.770 | 3.794 | 3.690 | 3.766 | 3.766 | 249,947 |
| 2025-05-07 | 3.900 | 3.908 | 3.720 | 3.748 | 3.748 | 358,764 |
| 2025-05-06 | 3.830 | 3.904 | 3.814 | 3.900 | 3.900 | 393,767 |
| 2025-05-05 | 3.880 | 3.932 | 3.802 | 3.842 | 3.842 | 435,120 |
| 2025-05-02 | 3.778 | 4.010 | 3.778 | 3.900 | 3.900 | 660,910 |
| 2025-04-30 | 3.816 | 3.820 | 3.674 | 3.722 | 3.722 | 534,598 |
| 2025-04-29 | 3.870 | 3.980 | 3.788 | 3.816 | 3.816 | 531,586 |
| 2025-04-28 | 3.654 | 3.938 | 3.516 | 3.874 | 3.874 | 845,196 |
| 2025-04-25 | 3.836 | 3.870 | 3.476 | 3.578 | 3.578 | 1,308,288 |
| 2025-04-24 | 3.766 | 3.842 | 3.686 | 3.776 | 3.776 | 440,188 |
| 2025-04-23 | 3.718 | 3.792 | 3.610 | 3.748 | 3.748 | 753,749 |
| 2025-04-22 | 4.140 | 4.142 | 3.516 | 3.622 | 3.622 | 2,018,657 |
| 2025-04-17 | 4.066 | 4.160 | 4.002 | 4.134 | 4.134 | 594,718 |
| 2025-04-16 | 3.918 | 4.068 | 3.874 | 4.042 | 4.042 | 540,699 |
| 2025-04-15 | 3.806 | 3.996 | 3.780 | 3.972 | 3.972 | 609,890 |
| 2025-04-14 | 3.772 | 3.856 | 3.702 | 3.808 | 3.808 | 733,910 |
| 2025-04-11 | 3.882 | 3.894 | 3.640 | 3.642 | 3.642 | 701,961 |
| 2025-04-10 | 4.078 | 4.088 | 3.834 | 3.840 | 3.840 | 1,230,866 |
| 2025-04-09 | 3.750 | 3.830 | 3.558 | 3.616 | 3.616 | 1,129,121 |
| 2025-04-08 | 3.700 | 3.980 | 3.694 | 3.880 | 3.880 | 966,028 |
| 2025-04-07 | 3.080 | 3.708 | 2.936 | 3.602 | 3.602 | 1,740,488 |
| 2025-04-04 | 3.900 | 4.010 | 3.624 | 3.706 | 3.706 | 1,368,636 |
| 2025-04-03 | 3.850 | 4.048 | 3.810 | 3.914 | 3.914 | 569,742 |
| 2025-04-02 | 4.210 | 4.264 | 3.850 | 3.948 | 3.948 | 1,345,989 |
| 2025-04-01 | 4.296 | 4.340 | 4.206 | 4.228 | 4.228 | 565,866 |
| 2025-03-31 | 4.312 | 4.336 | 4.164 | 4.282 | 4.282 | 926,174 |
| 2025-03-28 | 4.326 | 4.566 | 4.326 | 4.388 | 4.388 | 829,710 |
| 2025-03-27 | 4.386 | 4.526 | 4.270 | 4.324 | 4.324 | 919,542 |
| 2025-03-26 | 4.264 | 4.568 | 4.260 | 4.482 | 4.482 | 1,433,416 |
| 2025-03-25 | 4.156 | 4.264 | 4.120 | 4.222 | 4.222 | 675,345 |
| 2025-03-24 | 4.398 | 4.424 | 4.156 | 4.156 | 4.156 | 1,033,414 |
| 2025-03-21 | 4.360 | 4.500 | 4.300 | 4.398 | 4.398 | 1,029,641 |
| 2025-03-20 | 4.500 | 4.576 | 4.360 | 4.360 | 4.360 | 1,103,138 |
| 2025-03-19 | 4.402 | 4.490 | 4.322 | 4.490 | 4.490 | 811,803 |
| 2025-03-18 | 4.254 | 4.490 | 4.250 | 4.478 | 4.478 | 1,437,496 |
| 2025-03-17 | 4.048 | 4.260 | 4.020 | 4.214 | 4.214 | 1,194,240 |
| 2025-03-14 | 4.050 | 4.200 | 3.976 | 4.064 | 4.064 | 1,681,199 |
| 2025-03-13 | 4.190 | 4.286 | 3.920 | 3.962 | 3.962 | 2,034,139 |
| 2025-03-12 | 3.952 | 4.406 | 3.852 | 4.222 | 4.222 | 4,664,468 |
| 2025-03-11 | 3.508 | 3.740 | 3.504 | 3.690 | 3.690 | 1,310,377 |
| 2025-03-10 | 3.680 | 3.722 | 3.244 | 3.546 | 3.546 | 3,252,416 |
| 2025-03-07 | 3.714 | 3.866 | 3.576 | 3.722 | 3.722 | 1,980,699 |
| 2025-03-06 | 3.712 | 3.780 | 3.626 | 3.748 | 3.748 | 1,834,401 |
| 2025-03-05 | 3.800 | 3.940 | 3.668 | 3.712 | 3.712 | 2,312,784 |
| 2025-03-04 | 3.642 | 3.862 | 3.622 | 3.754 | 3.754 | 2,156,068 |
| 2025-03-03 | 3.680 | 3.780 | 3.526 | 3.712 | 3.712 | 1,876,831 |
| 2025-02-28 | 3.544 | 3.772 | 3.420 | 3.680 | 3.680 | 3,811,041 |
| 2025-02-27 | 3.042 | 3.624 | 3.020 | 3.624 | 3.624 | 6,119,126 |
| 2025-02-26 | 2.850 | 3.116 | 2.742 | 3.042 | 3.042 | 3,665,692 |
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.