Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	13.820	14.090	13.820	13.974	13.956	471,860
2023-08-24	13.680	13.790	13.670	13.735	13.718	300,711
2023-08-23	13.710	13.735	13.560	13.600	13.583	176,344
2023-08-22	13.600	13.690	13.530	13.674	13.657	934,396
2023-08-21	13.535	13.581	13.500	13.534	13.517	252,433
2023-08-18	13.630	13.630	13.370	13.530	13.513	374,406
2023-08-17	13.711	13.711	13.630	13.662	13.645	155,446
2023-08-16	13.660	13.770	13.650	13.714	13.697	196,576
2023-08-15	13.855	13.870	13.680	13.710	13.693	302,176
2023-08-14	14.040	14.040	13.850	13.870	13.853	32,570
2023-08-11	14.150	14.190	14.020	14.040	14.022	697,596
2023-08-10	14.080	14.230	14.080	14.180	14.162	1,534,344
2023-08-09	14.170	14.180	14.080	14.127	14.109	538,312
2023-08-08	14.040	14.070	13.960	14.010	13.992	374,245
2023-08-07	14.060	14.120	14.030	14.070	14.052	583,027
2023-08-04	14.020	14.110	13.964	14.080	14.062	1,860,507
2023-08-03	14.140	14.216	13.990	14.091	14.074	1,466,351
2023-08-02	14.030	14.340	14.030	14.260	14.242	1,199,990
2023-07-31	14.265	14.330	14.190	14.241	14.223	188,035
2023-07-28	14.150	14.470	14.150	14.300	14.282	1,183,283
2023-07-27	14.010	14.181	13.970	14.181	14.164	554,484
2023-07-26	13.970	13.970	13.850	13.920	13.903	524,989
2023-07-25	13.805	14.040	13.740	13.985	13.967	73,571
2023-07-24	13.660	13.820	13.650	13.744	13.726	803,813
2023-07-21	13.821	13.821	13.670	13.739	13.721	1,428,935
2023-07-20	13.780	13.830	13.700	13.755	13.738	578,702
2023-07-19	13.640	13.720	13.640	13.698	13.681	225,819
2023-07-18	13.260	13.610	13.260	13.456	13.439	707,468
2023-07-17	13.400	13.400	13.277	13.282	13.265	348,996
2023-07-14	13.540	13.540	13.317	13.394	13.377	41,964
2023-07-13	13.680	13.700	13.540	13.636	13.619	79,993
2023-07-12	13.330	13.631	13.260	13.631	13.614	2,319,681
2023-07-11	13.240	13.400	13.180	13.371	13.355	406,330
2023-07-10	13.175	13.360	13.150	13.241	13.225	92,092
2023-07-07	12.290	13.260	12.290	13.191	13.175	111,957
2023-07-06	12.740	12.740	12.500	12.578	12.562	51,084
2023-07-05	12.860	12.860	12.720	12.811	12.795	744,543
2023-07-04	12.900	12.970	12.830	12.947	12.930	49,814
2023-07-03	12.940	12.940	12.850	12.908	12.892	411,252
2023-06-30	12.680	12.950	12.680	12.903	12.887	59,083
2023-06-29	12.510	12.720	12.450	12.571	12.555	512,734
2023-06-28	12.625	12.640	12.450	12.610	12.594	403,740
2023-06-27	12.520	12.620	12.409	12.465	12.449	302,912
2023-06-26	12.490	12.530	12.370	12.484	12.468	50,398
2023-06-23	12.550	12.550	12.420	12.490	12.474	142,227
2023-06-22	12.470	12.640	12.470	12.541	12.525	43,271
2023-06-21	12.510	12.510	12.350	12.448	12.432	110,861
2023-06-20	12.695	12.780	12.200	12.430	12.414	373,673
2023-06-19	12.960	12.960	12.720	12.795	12.778	3,963,269
2023-06-16	13.015	13.100	12.980	13.046	13.030	77,168
2023-06-15	13.080	13.080	12.960	13.001	12.984	74,737
2023-06-14	13.200	13.200	13.100	13.141	13.125	3,838,097
2023-06-13	13.005	13.141	12.990	13.141	13.125	15,140
2023-06-12	12.950	13.070	12.830	13.049	13.032	661,712
2023-06-09	12.950	12.950	12.610	12.781	12.765	97,592
2023-06-08	13.005	13.050	12.950	12.980	12.964	152,351
2023-06-07	12.870	13.060	12.870	12.950	12.934	313,011
2023-06-06	13.005	13.090	12.930	13.060	13.044	301,826
2023-06-05	13.280	13.280	12.989	12.990	12.974	109,089
2023-06-02	13.035	13.160	12.950	13.158	13.142	58,332

← NewerPage 14 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.