Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	15.300	15.590	15.299	15.420	15.396	2,101,242
2023-02-28	15.680	15.680	15.140	15.210	15.186	165,394
2023-02-27	15.760	15.920	15.710	15.733	15.708	65,966
2023-02-24	15.805	15.990	15.560	15.610	15.585	584,393
2023-02-23	16.030	16.090	15.857	15.857	15.832	62,788
2023-02-22	15.805	15.960	15.590	15.831	15.806	295,970
2023-02-21	15.990	15.990	15.800	15.884	15.859	1,727,065
2023-02-20	15.965	16.000	15.850	15.959	15.934	26,661
2023-02-17	15.805	15.900	15.710	15.800	15.775	57,631
2023-02-16	16.010	16.160	15.840	15.975	15.950	42,249
2023-02-15	15.800	16.050	15.800	16.010	15.985	58,034
2023-02-14	15.890	15.890	15.700	15.790	15.765	65,538
2023-02-13	15.900	15.900	15.680	15.860	15.835	160,662
2023-02-10	15.990	15.990	15.560	15.660	15.635	386,122
2023-02-09	16.005	16.180	16.005	16.067	16.042	112,037
2023-02-08	15.855	16.040	15.820	15.870	15.845	184,422
2023-02-07	15.845	15.880	15.690	15.760	15.736	24,340
2023-02-06	16.000	16.170	15.850	15.967	15.942	23,841
2023-02-03	16.170	16.170	16.040	16.161	16.135	46,040
2023-02-02	15.940	16.180	15.940	16.180	16.155	127,848
2023-02-01	15.700	15.920	15.700	15.869	15.844	55,966
2023-01-31	15.680	15.680	15.530	15.588	15.563	70,094
2023-01-30	15.780	15.780	15.560	15.727	15.702	70,267
2023-01-27	15.805	15.850	15.620	15.679	15.655	52,186
2023-01-26	15.640	15.870	15.620	15.796	15.771	62,208
2023-01-25	15.495	15.670	15.410	15.477	15.452	69,241
2023-01-24	15.440	15.640	15.440	15.518	15.493	34,225
2023-01-23	15.400	15.400	15.140	15.145	15.121	84,484
2023-01-20	15.415	15.500	15.369	15.429	15.404	19,904
2023-01-19	15.500	15.500	15.350	15.383	15.359	33,657
2023-01-18	15.630	15.630	15.454	15.616	15.591	1,546,799
2023-01-17	15.700	15.700	15.340	15.462	15.438	321,798
2023-01-16	15.340	15.620	15.320	15.546	15.522	89,539
2023-01-13	15.700	15.800	15.430	15.462	15.438	159,964
2023-01-12	15.630	15.790	15.570	15.734	15.710	172,381
2023-01-11	15.280	15.730	15.270	15.633	15.608	147,147
2023-01-10	15.440	15.440	15.190	15.237	15.213	450,057
2023-01-09	15.340	15.540	15.300	15.355	15.331	56,880
2023-01-06	15.055	15.290	15.050	15.144	15.120	152,390
2023-01-05	15.220	15.300	15.027	15.027	15.003	94,096
2023-01-04	15.240	15.260	14.980	15.250	15.225	67,026
2023-01-03	14.820	15.030	14.820	14.848	14.824	146,020
2022-12-30	14.745	14.840	14.650	14.652	14.628	30,566
2022-12-29	14.830	14.870	14.680	14.832	14.808	76,103
2022-12-28	14.910	14.910	14.780	14.817	14.794	37,446
2022-12-23	14.830	14.890	14.700	14.829	14.805	60,495
2022-12-22	14.870	14.880	14.630	14.746	14.723	71,025
2022-12-21	14.780	14.970	14.780	14.825	14.801	61,273
2022-12-20	14.520	14.680	14.500	14.539	14.516	1,372,074
2022-12-19	14.880	14.930	14.770	14.814	14.790	51,734
2022-12-16	14.940	14.940	14.670	14.819	14.796	168,809
2022-12-15	14.880	15.100	14.880	14.912	14.888	285,087
2022-12-14	15.240	15.340	15.140	15.312	15.288	110,701
2022-12-13	15.290	15.490	15.170	15.238	15.214	303,729
2022-12-12	14.695	14.720	14.370	14.610	14.587	61,298
2022-12-09	14.660	14.963	14.660	14.962	14.939	96,421
2022-12-08	14.725	14.750	14.590	14.599	14.576	48,647
2022-12-07	14.840	14.840	14.660	14.748	14.725	196,137
2022-12-06	15.005	15.030	14.880	14.999	14.976	433,427
2022-12-05	15.280	15.300	15.030	15.100	15.076	176,711

← NewerPage 16 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.