Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	12.180	12.420	12.170	12.399	12.386	12,428
2024-08-13	12.265	12.300	12.090	12.188	12.176	7,224
2024-08-12	12.250	12.380	12.250	12.348	12.336	30,036
2024-08-09	12.345	12.440	12.200	12.279	12.267	225,838
2024-08-08	12.190	12.330	12.150	12.190	12.178	97,311
2024-08-07	12.235	12.410	12.190	12.396	12.384	17,168
2024-08-06	12.275	12.320	11.860	11.965	11.953	130,270
2024-08-05	12.400	12.400	12.020	12.080	12.068	73,716
2024-08-02	12.980	13.000	12.470	12.750	12.738	21,713
2024-07-31	13.340	13.500	13.070	13.070	13.057	12,946
2024-07-30	13.830	13.830	13.150	13.571	13.558	71,708
2024-07-29	14.440	14.550	14.320	14.501	14.487	16,309
2024-07-26	14.440	14.490	14.270	14.293	14.279	20,523
2024-07-25	14.410	14.520	14.210	14.450	14.436	10,835
2024-07-24	14.480	14.580	14.480	14.580	14.566	6,879
2024-07-23	14.570	14.570	14.510	14.546	14.532	44,614
2024-07-22	14.650	14.820	14.650	14.690	14.675	72,044
2024-07-19	14.605	14.640	14.510	14.640	14.626	3,760
2024-07-18	14.900	14.900	14.590	14.860	14.846	23,681
2024-07-17	14.400	14.620	14.350	14.620	14.606	16,776
2024-07-16	14.335	14.390	14.280	14.310	14.296	3,030
2024-07-15	14.550	14.660	14.350	14.350	14.336	32,943
2024-07-12	14.605	14.650	14.400	14.600	14.586	5,781
2024-07-11	14.715	14.800	14.530	14.768	14.754	12,960
2024-07-10	14.650	14.650	14.580	14.620	14.606	2,981
2024-07-09	14.760	14.760	14.200	14.630	14.616	27,839
2024-07-08	14.860	14.930	14.760	14.780	14.766	24,617
2024-07-05	14.780	15.040	14.780	14.950	14.936	17,930
2024-07-04	14.800	14.920	14.610	14.770	14.756	2,907
2024-07-03	14.695	14.880	14.680	14.800	14.786	74,670
2024-07-02	14.735	14.780	14.490	14.600	14.586	15,931
2024-07-01	14.665	14.800	14.520	14.620	14.606	21,400
2024-06-28	14.160	14.170	14.099	14.099	14.086	8,853
2024-06-27	14.080	14.250	14.080	14.220	14.206	35,336
2024-06-26	13.985	14.140	13.920	14.140	14.126	41,099
2024-06-25	13.965	14.020	13.900	13.970	13.956	76,846
2024-06-24	13.840	14.040	13.840	14.000	13.986	4,942
2024-06-21	13.900	13.900	13.670	13.760	13.747	27,648
2024-06-20	13.760	13.950	13.750	13.910	13.897	36,952
2024-06-19	13.720	13.820	13.700	13.760	13.747	3,593
2024-06-18	13.630	13.820	13.600	13.740	13.727	35,508
2024-06-17	13.600	13.600	13.370	13.590	13.577	42,713
2024-06-14	13.890	13.890	13.480	13.618	13.605	46,002
2024-06-13	14.040	14.040	13.890	13.950	13.936	15,228
2024-06-12	13.980	14.190	13.980	13.999	13.985	3,696
2024-06-11	13.975	14.000	13.800	13.930	13.916	492,524
2024-06-10	13.905	14.060	13.840	13.950	13.936	2,919
2024-06-07	13.855	13.990	13.810	13.890	13.877	17,225
2024-06-06	13.760	13.820	13.710	13.780	13.766	10,568
2024-06-05	13.750	13.880	13.730	13.752	13.739	12,000
2024-06-04	14.000	14.000	13.730	13.822	13.809	563,065
2024-06-03	14.375	14.430	14.000	14.050	14.036	6,825
2024-05-31	14.225	14.400	14.170	14.259	14.245	34,666
2024-05-30	14.140	14.760	14.060	14.191	14.177	275,119
2024-05-29	14.705	14.820	14.650	14.660	14.642	2,531
2024-05-28	15.080	15.080	14.730	14.730	14.712	2,548
2024-05-24	14.930	15.010	14.850	15.010	14.991	24,909
2024-05-23	14.800	15.000	14.800	15.000	14.981	15,674
2024-05-22	14.725	14.740	14.480	14.650	14.632	36,405
2024-05-21	14.420	14.780	14.310	14.780	14.761	20,741

← NewerPage 10 of 21 · 1,242 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.