Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.799 | 1.918 | 1.799 | 1.890 | 1.890 | 913,666 |
| 2024-11-27 | 1.772 | 1.816 | 1.751 | 1.795 | 1.795 | 512,220 |
| 2024-11-26 | 1.811 | 1.835 | 1.750 | 1.777 | 1.777 | 571,090 |
| 2024-11-25 | 1.769 | 1.860 | 1.769 | 1.848 | 1.848 | 907,643 |
| 2024-11-22 | 1.750 | 1.774 | 1.734 | 1.740 | 1.740 | 385,399 |
| 2024-11-21 | 1.780 | 1.803 | 1.717 | 1.753 | 1.753 | 697,843 |
| 2024-11-20 | 1.830 | 1.848 | 1.762 | 1.782 | 1.782 | 453,725 |
| 2024-11-19 | 1.850 | 1.861 | 1.795 | 1.820 | 1.820 | 508,151 |
| 2024-11-18 | 1.900 | 1.912 | 1.820 | 1.852 | 1.852 | 676,274 |
| 2024-11-15 | 1.920 | 1.977 | 1.893 | 1.896 | 1.896 | 257,887 |
| 2024-11-14 | 1.915 | 1.950 | 1.893 | 1.948 | 1.948 | 360,625 |
| 2024-11-13 | 1.891 | 1.930 | 1.850 | 1.923 | 1.923 | 366,884 |
| 2024-11-12 | 1.978 | 1.987 | 1.892 | 1.895 | 1.895 | 572,832 |
| 2024-11-11 | 2.034 | 2.062 | 1.981 | 1.999 | 1.999 | 481,845 |
| 2024-11-08 | 2.048 | 2.056 | 1.993 | 2.002 | 2.002 | 340,290 |
| 2024-11-07 | 1.993 | 2.106 | 1.993 | 2.060 | 2.060 | 666,393 |
| 2024-11-06 | 2.054 | 2.064 | 1.940 | 1.974 | 1.974 | 1,007,828 |
| 2024-11-05 | 2.102 | 2.120 | 2.002 | 2.012 | 2.012 | 825,116 |
| 2024-11-04 | 2.060 | 2.294 | 2.042 | 2.098 | 2.098 | 2,601,017 |
| 2024-11-01 | 2.050 | 2.080 | 2.020 | 2.054 | 2.054 | 475,850 |
| 2024-10-31 | 2.010 | 2.072 | 1.985 | 2.060 | 2.060 | 943,435 |
| 2024-10-30 | 2.072 | 2.106 | 1.997 | 2.028 | 2.028 | 1,000,868 |
| 2024-10-29 | 2.120 | 2.134 | 2.036 | 2.100 | 2.100 | 1,767,956 |
| 2024-10-28 | 1.932 | 2.150 | 1.903 | 2.120 | 2.120 | 3,912,540 |
| 2024-10-25 | 1.663 | 1.933 | 1.663 | 1.911 | 1.911 | 2,625,304 |
| 2024-10-24 | 1.633 | 1.690 | 1.631 | 1.670 | 1.670 | 557,513 |
| 2024-10-23 | 1.606 | 1.645 | 1.583 | 1.611 | 1.611 | 280,650 |
| 2024-10-22 | 1.597 | 1.628 | 1.583 | 1.604 | 1.604 | 246,083 |
| 2024-10-21 | 1.599 | 1.649 | 1.597 | 1.598 | 1.598 | 462,855 |
| 2024-10-18 | 1.537 | 1.613 | 1.537 | 1.609 | 1.609 | 535,058 |
| 2024-10-17 | 1.656 | 1.656 | 1.491 | 1.565 | 1.565 | 1,075,863 |
| 2024-10-16 | 1.583 | 1.660 | 1.583 | 1.654 | 1.654 | 466,946 |
| 2024-10-15 | 1.591 | 1.628 | 1.571 | 1.621 | 1.621 | 376,664 |
| 2024-10-14 | 1.598 | 1.631 | 1.576 | 1.576 | 1.576 | 428,026 |
| 2024-10-11 | 1.650 | 1.650 | 1.565 | 1.590 | 1.590 | 818,013 |
| 2024-10-10 | 1.691 | 1.698 | 1.635 | 1.635 | 1.635 | 347,384 |
| 2024-10-09 | 1.681 | 1.720 | 1.667 | 1.693 | 1.693 | 288,004 |
| 2024-10-08 | 1.663 | 1.699 | 1.650 | 1.681 | 1.681 | 266,175 |
| 2024-10-07 | 1.662 | 1.725 | 1.640 | 1.690 | 1.690 | 375,626 |
| 2024-10-04 | 1.740 | 1.740 | 1.659 | 1.664 | 1.664 | 502,630 |
| 2024-10-03 | 1.647 | 1.694 | 1.631 | 1.663 | 1.663 | 323,960 |
| 2024-10-02 | 1.735 | 1.783 | 1.633 | 1.651 | 1.651 | 896,419 |
| 2024-10-01 | 1.715 | 1.730 | 1.690 | 1.694 | 1.694 | 294,701 |
| 2024-09-30 | 1.770 | 1.783 | 1.687 | 1.715 | 1.715 | 469,567 |
| 2024-09-27 | 1.774 | 1.816 | 1.760 | 1.779 | 1.779 | 490,738 |
| 2024-09-26 | 1.748 | 1.782 | 1.710 | 1.754 | 1.754 | 487,772 |
| 2024-09-25 | 1.720 | 1.753 | 1.710 | 1.720 | 1.720 | 416,864 |
| 2024-09-24 | 1.724 | 1.740 | 1.695 | 1.729 | 1.729 | 380,893 |
| 2024-09-23 | 1.750 | 1.764 | 1.670 | 1.705 | 1.705 | 672,742 |
| 2024-09-20 | 1.832 | 1.866 | 1.754 | 1.754 | 1.754 | 1,263,232 |
| 2024-09-19 | 1.839 | 1.860 | 1.785 | 1.840 | 1.840 | 808,980 |
| 2024-09-18 | 1.758 | 1.826 | 1.745 | 1.809 | 1.809 | 998,138 |
| 2024-09-17 | 1.720 | 1.775 | 1.703 | 1.767 | 1.767 | 434,239 |
| 2024-09-16 | 1.710 | 1.750 | 1.690 | 1.712 | 1.712 | 484,323 |
| 2024-09-13 | 1.631 | 1.747 | 1.631 | 1.712 | 1.712 | 658,523 |
| 2024-09-12 | 1.702 | 1.702 | 1.603 | 1.613 | 1.613 | 583,877 |
| 2024-09-11 | 1.673 | 1.725 | 1.649 | 1.675 | 1.675 | 583,287 |
| 2024-09-10 | 1.698 | 1.737 | 1.660 | 1.660 | 1.660 | 578,764 |
| 2024-09-09 | 1.753 | 1.754 | 1.694 | 1.714 | 1.714 | 615,676 |
| 2024-09-06 | 1.788 | 1.816 | 1.750 | 1.750 | 1.750 | 743,866 |
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.