Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	13.340	13.370	13.250	13.330	13.313	162,828
2023-11-17	13.280	13.500	13.240	13.350	13.333	587,767
2023-11-16	13.525	13.600	13.260	13.317	13.301	960,278
2023-11-15	13.670	13.710	13.600	13.600	13.583	294,567
2023-11-14	13.455	13.700	13.440	13.480	13.463	72,029
2023-11-13	13.370	13.490	13.290	13.437	13.420	610,516
2023-11-10	13.250	13.350	13.210	13.314	13.297	1,075,859
2023-11-09	13.105	13.500	13.080	13.347	13.331	548,460
2023-11-08	12.930	13.130	12.860	13.130	13.114	174,206
2023-11-07	13.165	13.220	13.030	13.167	13.151	68,537
2023-11-06	13.380	13.460	13.130	13.265	13.248	232,721
2023-11-03	13.290	13.580	13.290	13.391	13.374	293,627
2023-11-02	13.045	13.360	12.920	13.300	13.283	1,102,394
2023-11-01	12.960	13.001	12.810	12.960	12.944	176,799
2023-10-31	12.745	13.100	12.680	12.870	12.854	251,290
2023-10-30	12.450	12.805	12.330	12.772	12.756	1,433,130
2023-10-27	12.325	12.520	12.280	12.380	12.364	133,718
2023-10-26	12.235	12.340	12.060	12.262	12.247	133,607
2023-10-25	12.420	12.430	12.140	12.410	12.394	213,182
2023-10-24	12.420	12.470	12.300	12.450	12.434	204,521
2023-10-23	12.365	12.423	12.240	12.423	12.407	300,503
2023-10-20	12.280	12.460	12.280	12.401	12.385	1,683,848
2023-10-19	13.085	13.280	12.310	12.360	12.344	417,374
2023-10-18	13.230	13.230	13.050	13.080	13.064	69,004
2023-10-17	13.380	13.390	13.130	13.361	13.345	1,501,919
2023-10-16	13.415	13.480	13.347	13.441	13.424	144,582
2023-10-13	13.340	13.340	13.220	13.322	13.305	82,905
2023-10-12	13.600	13.680	13.380	13.439	13.422	72,823
2023-10-11	13.370	13.590	13.370	13.507	13.490	117,454
2023-10-10	13.350	13.570	13.340	13.340	13.323	403,586
2023-10-09	13.650	13.750	13.350	13.455	13.438	257,428
2023-10-06	13.750	13.830	13.500	13.732	13.714	87,820
2023-10-05	13.985	14.040	13.740	13.989	13.971	60,078
2023-10-04	14.180	14.200	13.980	14.001	13.984	238,110
2023-10-03	14.100	14.210	14.030	14.160	14.143	84,890
2023-10-02	14.500	14.580	14.140	14.192	14.174	65,634
2023-09-29	14.315	14.560	14.270	14.500	14.482	127,420
2023-09-28	14.290	14.290	14.084	14.210	14.192	56,140
2023-09-27	14.420	14.450	14.240	14.293	14.275	410,080
2023-09-26	14.500	14.500	14.340	14.380	14.362	52,619
2023-09-25	14.640	14.640	14.480	14.580	14.562	418,679
2023-09-22	14.625	14.732	14.610	14.630	14.612	40,918
2023-09-21	14.810	14.920	14.639	14.753	14.734	82,349
2023-09-20	15.035	15.100	14.880	14.940	14.921	97,475
2023-09-19	14.550	14.670	14.540	14.570	14.552	165,309
2023-09-18	14.590	14.650	14.560	14.570	14.552	141,527
2023-09-15	14.580	14.700	14.470	14.650	14.632	132,744
2023-09-14	14.385	14.500	14.290	14.470	14.452	180,562
2023-09-13	14.400	14.462	14.290	14.380	14.362	171,046
2023-09-12	14.590	14.610	14.330	14.450	14.432	641,255
2023-09-11	14.570	14.602	14.510	14.550	14.532	43,160
2023-09-08	14.500	14.570	14.320	14.500	14.482	616,300
2023-09-07	14.625	14.680	14.430	14.480	14.462	1,276,412
2023-09-06	14.385	14.710	14.360	14.680	14.662	2,408,500
2023-09-05	14.792	14.792	14.487	14.490	14.472	133,343
2023-09-04	15.200	15.200	14.800	14.800	14.781	408,365
2023-09-01	14.770	15.300	14.770	14.874	14.856	339,702
2023-08-31	14.450	14.790	14.450	14.740	14.721	481,578
2023-08-30	14.295	14.430	14.210	14.410	14.392	2,241,421
2023-08-29	14.109	14.280	14.109	14.278	14.260	67,532

← NewerPage 13 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.