Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	15.020	15.320	15.020	15.222	15.198	811,501
2022-12-01	15.590	15.590	14.980	15.332	15.308	138,088
2022-11-30	15.860	15.860	15.180	15.197	15.173	1,934,312
2022-11-29	15.955	16.030	15.588	15.716	15.691	157,582
2022-11-28	16.080	16.270	15.998	16.122	16.096	50,928
2022-11-25	16.250	16.250	16.080	16.173	16.147	36,026
2022-11-24	16.130	16.300	16.130	16.217	16.191	53,337
2022-11-23	15.915	15.960	15.600	15.834	15.809	297,421
2022-11-22	15.865	15.940	15.750	15.883	15.858	64,881
2022-11-21	15.990	15.990	15.800	15.872	15.847	86,204
2022-11-18	15.740	16.100	15.740	16.072	16.047	90,573
2022-11-17	16.000	16.190	15.750	15.813	15.788	273,780
2022-11-16	16.570	16.570	16.040	16.218	16.193	61,214
2022-11-15	16.605	16.720	16.360	16.586	16.560	54,371
2022-11-14	17.005	17.020	16.710	16.839	16.812	63,670
2022-11-11	16.745	17.000	16.730	16.858	16.831	161,561
2022-11-10	16.265	16.710	16.180	16.296	16.271	61,505
2022-11-09	16.335	16.380	16.060	16.233	16.207	44,650
2022-11-08	16.190	16.460	15.850	15.898	15.873	1,262,825
2022-11-07	16.090	16.180	15.870	15.968	15.942	36,403
2022-11-04	15.840	16.340	15.840	16.041	16.015	221,178
2022-11-03	15.710	15.710	15.410	15.634	15.610	79,243
2022-11-02	15.815	16.030	15.600	15.680	15.656	129,749
2022-11-01	16.120	16.240	15.800	15.907	15.882	73,714
2022-10-31	16.205	16.500	16.040	16.170	16.144	41,742
2022-10-28	16.755	16.810	16.190	16.393	16.367	103,978
2022-10-27	17.585	17.860	16.340	16.559	16.533	98,222
2022-10-26	17.290	17.430	17.160	17.372	17.344	57,329
2022-10-25	17.135	17.370	17.010	17.120	17.093	118,460
2022-10-24	16.910	17.370	16.910	17.124	17.097	99,537
2022-10-21	16.820	16.932	16.700	16.932	16.905	9,860
2022-10-20	16.683	16.990	16.683	16.873	16.846	51,591
2022-10-19	16.800	16.880	16.590	16.740	16.714	8,263
2022-10-18	16.910	16.920	16.310	16.787	16.760	124,491
2022-10-17	16.350	16.830	16.350	16.415	16.389	133,933
2022-10-14	16.375	16.710	16.320	16.499	16.473	31,344
2022-10-13	16.110	16.383	15.830	16.378	16.352	78,096
2022-10-12	16.060	16.190	15.940	16.090	16.065	163,550
2022-10-11	16.110	16.120	15.920	16.061	16.035	191,584
2022-10-10	16.050	16.530	16.050	16.367	16.341	119,516
2022-10-07	16.615	16.780	16.100	16.129	16.104	261,028
2022-10-06	16.900	17.130	16.620	16.645	16.619	171,189
2022-10-05	16.970	17.000	16.790	16.905	16.879	104,524
2022-10-04	16.560	16.988	16.170	16.988	16.962	50,957
2022-10-03	15.895	16.320	15.680	15.727	15.702	139,013
2022-09-30	15.750	15.900	15.240	15.615	15.591	2,613,176
2022-09-29	14.990	15.072	14.630	14.720	14.697	178,215
2022-09-28	14.920	15.200	14.450	14.714	14.691	211,425
2022-09-27	15.340	15.400	14.800	15.312	15.288	285,025
2022-09-26	15.495	15.500	15.170	15.342	15.318	68,643
2022-09-23	15.760	15.990	15.480	15.990	15.965	104,206
2022-09-22	15.895	16.250	15.750	16.111	16.085	149,819
2022-09-21	16.030	16.240	15.880	16.109	16.083	86,445
2022-09-20	16.510	16.720	16.279	16.459	16.433	174,834
2022-09-16	16.730	16.730	16.520	16.540	16.514	203,148
2022-09-15	17.405	17.640	16.878	16.910	16.883	206,163
2022-09-14	17.805	17.860	17.440	17.670	17.642	92,191
2022-09-13	18.480	18.480	17.900	18.361	18.332	63,612
2022-09-12	18.240	18.490	18.240	18.240	18.211	32,465
2022-09-09	18.110	18.280	18.050	18.142	18.113	55,598

← NewerPage 17 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.