Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.450 | 3.478 | 3.382 | 3.430 | 3.430 | 213,749 |
| 2026-10-15 | 3.350 | 3.422 | 3.334 | 3.422 | 3.422 | 217,263 |
| 2026-10-14 | 3.310 | 3.382 | 3.282 | 3.352 | 3.352 | 186,221 |
| 2026-10-13 | 3.330 | 3.350 | 3.260 | 3.290 | 3.290 | 298,914 |
| 2026-10-12 | 3.318 | 3.362 | 3.292 | 3.318 | 3.318 | 274,571 |
| 2026-10-09 | 3.264 | 3.350 | 3.250 | 3.322 | 3.322 | 335,400 |
| 2026-10-08 | 3.264 | 3.264 | 3.116 | 3.234 | 3.234 | 686,699 |
| 2026-10-07 | 3.336 | 3.378 | 3.262 | 3.280 | 3.280 | 447,687 |
| 2026-10-06 | 3.350 | 3.418 | 3.310 | 3.372 | 3.372 | 270,891 |
| 2026-10-05 | 3.200 | 3.340 | 3.180 | 3.340 | 3.340 | 408,691 |
| 2026-10-02 | 3.374 | 3.380 | 3.204 | 3.218 | 3.218 | 788,253 |
| 2026-10-01 | 3.700 | 3.700 | 3.406 | 3.408 | 3.408 | 932,019 |
| 2026-09-30 | 3.856 | 3.900 | 3.746 | 3.746 | 3.746 | 349,661 |
| 2026-09-29 | 3.750 | 3.860 | 3.734 | 3.800 | 3.800 | 438,802 |
| 2026-09-28 | 3.926 | 3.968 | 3.762 | 3.766 | 3.766 | 451,542 |
| 2026-09-25 | 3.902 | 3.966 | 3.876 | 3.900 | 3.900 | 322,581 |
| 2026-09-24 | 3.980 | 4.000 | 3.868 | 3.902 | 3.902 | 382,311 |
| 2026-09-23 | 3.974 | 4.010 | 3.926 | 3.990 | 3.990 | 419,797 |
| 2026-09-22 | 3.958 | 3.996 | 3.884 | 3.974 | 3.974 | 295,040 |
| 2026-09-21 | 3.836 | 3.996 | 3.792 | 3.954 | 3.954 | 491,912 |
| 2026-09-18 | 3.970 | 3.974 | 3.816 | 3.816 | 3.816 | 2,032,312 |
| 2026-09-17 | 3.960 | 4.030 | 3.952 | 3.984 | 3.984 | 324,489 |
| 2026-09-16 | 3.930 | 3.978 | 3.890 | 3.942 | 3.942 | 304,127 |
| 2026-09-15 | 3.966 | 3.974 | 3.928 | 3.934 | 3.934 | 264,439 |
| 2026-09-14 | 4.000 | 4.056 | 3.888 | 3.968 | 3.968 | 352,917 |
| 2026-09-11 | 3.992 | 4.050 | 3.970 | 4.006 | 4.006 | 383,940 |
| 2026-09-10 | 4.002 | 4.076 | 3.942 | 3.980 | 3.980 | 531,632 |
| 2026-09-09 | 4.024 | 4.024 | 3.964 | 4.000 | 4.000 | 289,979 |
| 2026-09-08 | 3.956 | 4.056 | 3.920 | 4.048 | 4.048 | 298,894 |
| 2026-09-07 | 3.996 | 3.996 | 3.920 | 3.950 | 3.950 | 243,172 |
| 2026-09-04 | 3.978 | 4.026 | 3.976 | 3.980 | 3.980 | 350,130 |
| 2026-09-03 | 3.908 | 4.046 | 3.880 | 4.030 | 4.030 | 307,839 |
| 2026-09-02 | 3.982 | 4.022 | 3.904 | 3.904 | 3.904 | 265,337 |
| 2026-09-01 | 3.976 | 4.070 | 3.968 | 4.008 | 4.008 | 316,855 |
| 2026-08-31 | 3.892 | 3.996 | 3.886 | 3.984 | 3.984 | 1,091,343 |
| 2026-08-28 | 3.828 | 3.910 | 3.790 | 3.894 | 3.894 | 322,266 |
| 2026-08-27 | 4.004 | 4.016 | 3.722 | 3.804 | 3.804 | 780,612 |
| 2026-08-26 | 4.010 | 4.034 | 3.992 | 3.998 | 3.998 | 283,358 |
| 2026-08-25 | 4.076 | 4.076 | 4.012 | 4.014 | 4.014 | 177,155 |
| 2026-08-24 | 4.000 | 4.072 | 3.980 | 4.060 | 4.060 | 257,042 |
| 2026-08-21 | 4.010 | 4.044 | 4.004 | 4.006 | 4.006 | 173,829 |
| 2026-08-20 | 4.040 | 4.060 | 3.992 | 4.028 | 4.028 | 217,085 |
| 2026-08-19 | 4.020 | 4.076 | 3.998 | 4.020 | 4.020 | 479,662 |
| 2026-08-18 | 4.028 | 4.068 | 4.000 | 4.010 | 4.010 | 281,821 |
| 2026-08-17 | 4.108 | 4.110 | 4.030 | 4.030 | 4.030 | 190,712 |
| 2026-08-14 | 4.050 | 4.110 | 4.034 | 4.092 | 4.092 | 219,189 |
| 2026-08-13 | 4.030 | 4.102 | 4.000 | 4.054 | 4.054 | 246,787 |
| 2026-08-12 | 3.990 | 4.036 | 3.974 | 4.000 | 4.000 | 211,102 |
| 2026-08-11 | 4.016 | 4.030 | 3.990 | 3.990 | 3.990 | 245,032 |
| 2026-08-10 | 4.100 | 4.100 | 4.004 | 4.004 | 4.004 | 244,666 |
| 2026-08-07 | 4.050 | 4.120 | 4.046 | 4.096 | 4.096 | 302,518 |
| 2026-08-06 | 4.064 | 4.114 | 4.022 | 4.064 | 4.064 | 298,884 |
| 2026-08-05 | 4.066 | 4.096 | 4.014 | 4.018 | 4.018 | 238,659 |
| 2026-08-04 | 4.030 | 4.114 | 4.004 | 4.050 | 4.050 | 363,743 |
| 2026-08-03 | 4.010 | 4.086 | 3.960 | 4.018 | 4.018 | 418,317 |
| 2026-07-31 | 4.094 | 4.152 | 3.990 | 3.990 | 3.990 | 374,387 |
| 2026-07-30 | 4.010 | 4.230 | 3.990 | 4.132 | 4.132 | 729,900 |
| 2026-07-29 | 4.000 | 4.088 | 3.986 | 4.050 | 4.050 | 316,931 |
| 2026-07-28 | 3.950 | 4.000 | 3.934 | 3.966 | 3.966 | 169,872 |
| 2026-07-27 | 3.978 | 4.014 | 3.926 | 3.962 | 3.962 | 125,552 |
Page 1 of 3 · 129 trading daysOlder →
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.