Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	14.150	14.440	14.150	14.420	14.402	30,386
2024-05-16	14.250	14.250	14.010	14.150	14.132	19,879
2024-05-15	14.160	14.310	14.160	14.300	14.282	18,961
2024-05-14	14.180	14.250	14.000	14.170	14.152	18,036
2024-05-13	14.215	14.320	14.090	14.150	14.132	11,657
2024-05-10	14.275	14.370	14.230	14.230	14.212	7,604
2024-05-08	14.420	14.420	14.090	14.210	14.192	77,633
2024-05-07	14.470	14.470	14.100	14.360	14.342	21,575
2024-05-03	13.835	13.960	13.720	13.892	13.874	16,956
2024-05-02	13.915	14.160	13.720	13.900	13.883	96,930
2024-04-30	13.540	13.970	13.540	13.761	13.744	107,425
2024-04-29	13.290	13.450	13.280	13.450	13.433	5,554
2024-04-26	13.181	13.290	13.181	13.260	13.243	66,074
2024-04-25	13.095	13.180	12.940	13.020	13.004	194,676
2024-04-24	13.200	13.250	13.087	13.090	13.074	331,232
2024-04-23	13.240	13.240	13.130	13.230	13.213	484,940
2024-04-22	13.220	13.330	12.690	13.298	13.281	244,737
2024-04-19	13.155	13.210	13.069	13.160	13.143	410,293
2024-04-18	13.310	13.310	13.230	13.288	13.271	130,758
2024-04-17	13.150	13.330	13.150	13.260	13.243	170,477
2024-04-16	12.960	13.290	12.890	13.190	13.173	422,821
2024-04-15	13.055	13.230	12.930	13.112	13.096	576,664
2024-04-12	13.210	13.240	12.700	13.160	13.143	582,895
2024-04-11	12.980	13.270	12.980	13.094	13.078	393,344
2024-04-10	12.920	13.010	12.678	12.792	12.776	438,596
2024-04-09	12.970	13.100	12.868	12.870	12.854	144,189
2024-04-08	13.140	13.140	12.820	13.000	12.984	235,871
2024-04-05	12.550	12.780	12.530	12.722	12.706	131,681
2024-04-04	12.715	12.860	12.680	12.778	12.762	68,542
2024-04-03	12.295	12.701	12.290	12.701	12.685	340,940
2024-04-02	12.275	12.390	12.110	12.302	12.286	226,786
2024-03-28	12.215	12.230	11.760	12.192	12.176	349,164
2024-03-27	12.110	12.202	12.030	12.200	12.185	1,104,159
2024-03-26	12.245	12.330	12.040	12.040	12.025	41,096
2024-03-25	12.265	12.380	12.190	12.252	12.236	98,644
2024-03-22	12.235	12.340	12.230	12.299	12.283	216,850
2024-03-21	12.060	12.300	11.830	12.300	12.285	2,859,589
2024-03-20	11.760	12.031	11.740	11.979	11.964	98,873
2024-03-19	11.670	11.790	11.620	11.731	11.716	3,585,626
2024-03-18	11.760	11.830	11.660	11.694	11.679	79,988
2024-03-15	11.650	11.780	11.570	11.740	11.725	314,101
2024-03-14	11.680	11.710	11.550	11.653	11.638	49,256
2024-03-13	11.630	11.710	11.580	11.692	11.678	175,791
2024-03-12	11.585	11.670	11.520	11.608	11.593	1,246,383
2024-03-11	11.330	11.560	11.280	11.560	11.545	166,076
2024-03-08	11.330	11.439	11.240	11.338	11.324	1,636,594
2024-03-07	10.910	11.420	10.830	11.321	11.307	601,604
2024-03-06	10.930	11.121	10.930	11.016	11.002	201,324
2024-03-05	11.175	11.330	10.880	10.941	10.928	141,632
2024-03-04	11.240	11.380	11.160	11.276	11.262	86,907
2024-03-01	10.970	11.480	10.970	11.287	11.273	812,282
2024-02-29	11.095	11.261	10.870	11.170	11.156	298,263
2024-02-28	11.210	11.340	11.060	11.110	11.096	1,538,088
2024-02-27	11.025	11.370	11.020	11.270	11.256	3,319,062
2024-02-26	11.170	11.170	10.910	11.052	11.038	100,272
2024-02-23	11.185	11.290	11.170	11.241	11.226	116,999
2024-02-22	11.210	11.230	11.120	11.150	11.136	21,153
2024-02-21	11.085	11.191	11.000	11.102	11.088	118,273
2024-02-20	11.050	11.160	11.050	11.069	11.055	68,643
2024-02-19	11.043	11.043	10.910	11.013	10.999	103,419

← NewerPage 11 of 21 · 1,238 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.