Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	11.125	11.230	11.040	11.070	11.056	97,171
2024-02-15	10.990	11.160	10.970	11.051	11.037	276,386
2024-02-14	10.880	11.000	10.790	10.895	10.882	129,331
2024-02-13	11.025	11.070	10.850	11.035	11.021	145,409
2024-02-12	10.850	11.011	10.820	11.010	10.996	2,378,561
2024-02-09	10.990	11.000	10.540	10.820	10.806	410,846
2024-02-08	10.960	11.060	10.910	11.038	11.024	478,827
2024-02-07	11.075	11.090	10.948	11.024	11.011	1,924,469
2024-02-06	11.095	11.110	10.930	11.001	10.987	150,372
2024-02-05	10.990	11.120	10.950	11.070	11.056	245,696
2024-02-02	11.125	11.160	10.958	11.011	10.997	195,251
2024-02-01	11.015	11.180	11.000	11.040	11.026	1,890,265
2024-01-31	11.135	11.240	11.100	11.108	11.094	246,907
2024-01-30	11.240	11.300	11.080	11.100	11.086	838,036
2024-01-29	11.230	11.280	11.100	11.200	11.186	819,139
2024-01-26	11.125	11.370	11.120	11.311	11.297	2,697,521
2024-01-25	11.025	11.131	11.009	11.131	11.117	428,480
2024-01-24	11.075	11.170	11.070	11.100	11.086	625,358
2024-01-23	10.970	11.110	10.970	11.030	11.016	536,183
2024-01-22	10.970	11.050	10.810	10.900	10.886	1,504,028
2024-01-19	10.960	10.990	10.850	10.900	10.886	536,630
2024-01-18	10.890	10.980	10.810	10.830	10.816	428,745
2024-01-17	10.860	11.140	10.810	10.868	10.854	2,766,993
2024-01-16	11.000	11.170	11.000	11.075	11.061	2,581,597
2024-01-15	11.165	11.260	11.009	11.200	11.186	274,314
2024-01-12	11.310	11.370	11.180	11.225	11.210	492,178
2024-01-11	11.545	11.560	11.200	11.342	11.328	262,017
2024-01-10	11.495	11.728	11.450	11.500	11.486	701,968
2024-01-09	11.900	11.900	11.650	11.720	11.705	362,595
2024-01-08	12.030	12.040	11.830	11.914	11.899	65,281
2024-01-05	12.040	12.070	11.905	12.010	11.995	34,944
2024-01-04	12.190	12.260	12.138	12.164	12.149	179,838
2024-01-03	12.500	12.560	12.130	12.188	12.172	116,743
2023-12-29	12.420	12.440	12.365	12.417	12.402	44,558
2023-12-28	12.500	12.500	12.350	12.420	12.404	63,581
2023-12-27	12.480	12.600	12.420	12.500	12.484	63,153
2023-12-22	12.450	12.560	12.430	12.520	12.504	54,883
2023-12-21	12.540	12.630	12.440	12.510	12.494	1,049,277
2023-12-20	12.685	12.770	12.560	12.632	12.616	125,325
2023-12-19	12.610	12.860	12.610	12.670	12.654	1,840,934
2023-12-18	13.115	13.400	12.630	12.650	12.634	287,201
2023-12-15	13.310	13.420	13.260	13.325	13.308	238,328
2023-12-14	13.190	13.340	13.190	13.262	13.246	77,528
2023-12-13	12.920	13.070	12.920	12.967	12.950	139,079
2023-12-12	12.850	12.940	12.810	12.883	12.866	165,694
2023-12-11	12.775	12.870	12.530	12.710	12.694	3,133,012
2023-12-08	12.765	12.870	12.500	12.790	12.774	392,299
2023-12-07	12.785	12.830	12.600	12.736	12.720	306,581
2023-12-06	12.665	12.900	12.520	12.670	12.654	506,696
2023-12-05	12.755	12.840	12.640	12.830	12.814	353,441
2023-12-04	12.960	13.000	12.680	12.752	12.736	235,677
2023-12-01	13.170	13.170	12.830	13.000	12.984	196,046
2023-11-30	13.055	13.110	12.920	13.070	13.054	203,955
2023-11-29	13.035	13.100	12.910	13.073	13.057	107,697
2023-11-28	12.980	13.000	12.889	12.978	12.962	110,688
2023-11-27	13.125	13.290	12.960	13.000	12.984	52,748
2023-11-24	13.045	13.230	13.030	13.173	13.157	165,909
2023-11-23	13.095	13.120	12.990	13.040	13.024	73,476
2023-11-22	13.095	13.132	13.030	13.130	13.113	110,487
2023-11-21	13.330	13.383	13.030	13.143	13.126	106,610

← NewerPage 12 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.