Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	13.270	13.270	13.170	13.257	13.237	43,748
2023-05-31	13.200	13.250	13.070	13.127	13.107	924,067
2023-05-30	13.495	13.550	13.360	13.418	13.397	994,973
2023-05-26	13.370	13.460	13.300	13.402	13.381	68,510
2023-05-25	13.690	13.720	13.360	13.468	13.447	111,255
2023-05-24	13.770	13.770	13.620	13.680	13.658	88,391
2023-05-23	13.910	13.910	13.810	13.874	13.852	79,936
2023-05-22	13.875	13.930	13.799	13.799	13.777	9,674,244
2023-05-19	13.760	13.980	13.760	13.870	13.848	80,031
2023-05-17	13.801	13.801	13.650	13.724	13.702	714,894
2023-05-16	13.940	13.940	13.820	13.870	13.848	198,543
2023-05-15	13.900	14.030	13.900	13.982	13.960	193,449
2023-05-12	14.000	14.000	13.820	13.877	13.855	407,108
2023-05-11	13.945	14.110	13.890	13.920	13.898	190,448
2023-05-10	14.060	14.100	13.920	13.971	13.949	49,618
2023-05-09	14.190	14.190	13.950	14.000	13.978	1,604,041
2023-05-05	14.550	14.640	14.080	14.350	14.328	1,150,896
2023-05-04	14.520	14.560	14.250	14.402	14.379	99,330
2023-05-03	14.635	14.780	14.580	14.594	14.571	465,803
2023-05-02	14.860	14.960	14.580	14.780	14.756	79,641
2023-04-28	14.605	14.900	14.587	14.802	14.779	1,095,997
2023-04-27	14.630	14.630	14.400	14.543	14.520	40,621
2023-04-26	14.605	14.612	14.349	14.349	14.326	95,337
2023-04-25	14.745	14.800	14.540	14.587	14.564	83,853
2023-04-24	14.725	14.780	14.690	14.761	14.737	47,720
2023-04-21	14.950	14.950	14.670	14.711	14.687	3,506,516
2023-04-20	15.010	15.010	14.870	14.922	14.899	63,631
2023-04-19	14.870	15.020	14.830	14.942	14.919	61,996
2023-04-18	14.790	14.940	14.790	14.834	14.810	32,747
2023-04-17	14.576	14.800	14.576	14.745	14.722	38,571
2023-04-14	14.590	14.690	14.540	14.582	14.559	187,332
2023-04-13	14.500	14.660	14.490	14.572	14.549	3,667,978
2023-04-12	14.470	14.530	14.390	14.499	14.476	246,521
2023-04-11	14.490	14.490	14.340	14.462	14.439	45,734
2023-04-06	14.470	14.470	14.290	14.319	14.296	57,918
2023-04-05	14.650	14.650	14.250	14.650	14.627	1,594,159
2023-04-04	14.920	15.160	14.630	14.668	14.645	942,914
2023-04-03	15.105	15.210	14.990	15.044	15.020	61,075
2023-03-31	15.055	15.170	14.940	15.112	15.088	328,156
2023-03-30	14.960	15.140	14.960	15.120	15.096	44,986
2023-03-29	14.690	14.930	14.690	14.748	14.725	1,900,304
2023-03-28	14.605	14.740	14.550	14.656	14.633	5,383,053
2023-03-27	14.460	14.660	14.390	14.585	14.562	249,955
2023-03-24	14.543	14.543	14.250	14.393	14.371	383,151
2023-03-23	14.635	14.700	14.480	14.588	14.565	42,180
2023-03-22	14.752	14.752	14.690	14.709	14.686	33,370
2023-03-21	14.690	14.880	14.690	14.746	14.722	48,686
2023-03-20	14.470	14.640	14.170	14.538	14.515	161,664
2023-03-17	14.480	14.610	14.320	14.367	14.345	2,466,546
2023-03-16	14.490	14.550	14.090	14.418	14.395	1,495,482
2023-03-15	14.730	14.730	14.158	14.160	14.138	126,719
2023-03-14	14.820	14.820	14.470	14.773	14.750	70,427
2023-03-13	14.780	14.780	14.420	14.653	14.630	127,262
2023-03-10	15.000	15.000	14.770	14.882	14.858	120,874
2023-03-09	15.080	15.260	15.080	15.085	15.061	1,318,707
2023-03-08	15.045	15.240	14.960	15.232	15.208	91,025
2023-03-07	15.115	15.240	15.020	15.177	15.153	1,798,370
2023-03-06	15.200	15.280	15.120	15.195	15.171	82,666
2023-03-03	15.320	15.460	15.030	15.197	15.173	139,322
2023-03-02	15.380	15.420	14.730	14.963	14.940	297,333

← NewerPage 15 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.