Clariant AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.685	10.685	10.510	10.685	10.685	10
2026-10-15	10.440	10.715	10.415	10.700	10.700	8,049
2026-10-14	10.510	10.640	10.400	10.500	10.500	184,315
2026-10-13	10.345	10.550	10.320	10.550	10.550	10,437
2026-10-12	10.265	10.340	10.170	10.270	10.270	3,195
2026-10-09	10.295	10.360	10.235	10.285	10.285	4,422
2026-10-08	10.248	10.320	10.190	10.235	10.235	8,218
2026-10-07	10.615	10.660	10.295	10.295	10.295	5,857
2026-10-06	10.605	10.670	10.470	10.600	10.600	4,609
2026-10-05	10.590	10.700	10.460	10.600	10.600	185,874
2026-10-02	10.800	10.820	10.540	10.580	10.580	3,920
2026-10-01	10.560	10.560	10.450	10.560	10.560	36,742
2026-09-30	10.745	10.780	10.660	10.745	10.745	26,753
2026-09-29	10.755	11.000	10.640	10.653	10.653	749,193
2026-09-28	10.655	10.765	10.590	10.765	10.765	5,680
2026-09-25	10.715	10.755	10.480	10.755	10.755	47,552
2026-09-24	10.695	10.760	10.600	10.685	10.685	13,165
2026-09-23	10.725	10.760	10.610	10.625	10.625	1,441,559
2026-09-22	10.560	10.660	10.520	10.650	10.650	796,346
2026-09-21	10.450	10.710	10.450	10.570	10.570	762,390
2026-09-18	10.490	10.490	10.330	10.400	10.400	607,381
2026-09-17	10.410	10.560	10.365	10.440	10.440	237,934
2026-09-16	10.420	10.470	10.340	10.420	10.420	34,036
2026-09-15	10.315	10.340	10.150	10.287	10.287	96,902
2026-09-14	10.220	10.440	10.220	10.349	10.349	86,649
2026-09-11	10.400	10.400	10.290	10.400	10.400	93,512
2026-09-10	10.440	10.520	10.290	10.450	10.450	229,931
2026-09-09	10.590	10.670	10.380	10.440	10.440	47,982
2026-09-08	10.450	10.620	10.440	10.541	10.541	470,202
2026-09-07	10.560	10.630	10.440	10.490	10.490	693,143
2026-09-04	10.600	10.600	10.470	10.560	10.560	83,966
2026-09-03	10.800	10.800	10.530	10.655	10.655	809,378
2026-09-02	10.560	10.790	10.460	10.745	10.745	97,043
2026-09-01	10.785	10.950	10.540	10.622	10.622	321,740
2026-08-28	10.570	10.875	10.440	10.725	10.725	54,984
2026-08-27	10.550	10.590	10.470	10.500	10.500	213,178
2026-08-26	10.500	10.640	10.470	10.488	10.488	123,292
2026-08-25	10.520	10.585	10.340	10.510	10.510	160,433
2026-08-24	10.580	10.600	10.465	10.600	10.600	475,270
2026-08-21	10.755	10.760	10.630	10.635	10.635	39,360
2026-08-20	10.830	10.830	10.488	10.590	10.590	46,153
2026-08-19	10.735	10.890	10.510	10.860	10.860	404,723
2026-08-18	10.685	10.830	10.608	10.704	10.704	708,634
2026-08-17	10.860	10.900	10.699	10.812	10.812	133,244
2026-08-14	10.850	11.030	10.790	10.920	10.920	384,583
2026-08-13	10.430	10.692	10.360	10.635	10.635	1,133,670
2026-08-12	10.345	10.550	10.220	10.460	10.460	225,016
2026-08-11	9.925	10.110	9.900	10.016	10.016	92,828
2026-08-10	10.100	10.100	9.880	9.947	9.947	138,886
2026-08-07	9.983	10.100	9.915	10.050	10.050	542,341
2026-08-06	9.738	10.010	9.732	9.965	9.965	4,730,907
2026-08-05	9.655	9.875	9.445	9.573	9.573	132,826
2026-08-04	9.655	9.845	9.550	9.751	9.751	83,942
2026-08-03	9.450	9.838	9.370	9.760	9.760	83,649
2026-07-31	8.820	9.240	8.755	9.143	9.143	2,418,615
2026-07-30	8.328	9.195	8.260	8.793	8.793	377,987
2026-07-29	7.615	7.765	7.600	7.708	7.708	1,180,143
2026-07-28	7.388	7.545	7.345	7.488	7.488	712,487
2026-07-27	7.425	7.535	7.395	7.469	7.469	180,831
2026-07-24	7.245	7.425	7.245	7.353	7.353	861,257

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0042 GBX
2025-06-02	0.0042 GBX
2024-05-30	0.0042 GBX
2023-06-02	0.0042 GBX
2022-09-08	0.0040 GBX
2021-06-30	0.0070 GBX
2020-07-06	0.0062 GBX
2019-04-04	0.0055 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.