Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	18.110	18.280	18.050	18.142	18.113	55,598
2022-09-08	18.130	18.130	17.860	17.923	17.894	97,122
2022-09-07	17.980	18.390	17.980	18.348	18.315	19,387
2022-09-06	17.960	18.230	17.960	18.070	18.037	32,664
2022-09-05	18.010	18.130	17.870	17.966	17.934	304,196
2022-09-02	17.790	18.470	17.790	18.459	18.426	1,092,207
2022-09-01	17.790	17.790	17.540	17.563	17.531	322,301
2022-08-31	17.905	18.300	17.820	18.015	17.982	552,079
2022-08-30	17.985	18.290	17.880	18.070	18.037	37,472
2022-08-26	17.865	18.220	17.670	17.987	17.955	212,319
2022-08-25	17.860	18.140	17.860	17.982	17.949	540,661
2022-08-24	18.000	18.030	17.550	17.749	17.717	31,504
2022-08-23	17.780	18.230	17.780	17.997	17.964	1,657,191
2022-08-22	17.895	18.280	17.560	17.650	17.619	124,203
2022-08-19	18.580	18.580	18.256	18.256	18.224	1,471,801
2022-08-18	18.285	18.530	18.240	18.499	18.466	129,977
2022-08-17	18.560	18.650	18.200	18.367	18.334	111,161
2022-08-16	18.520	18.600	18.320	18.523	18.490	55,668
2022-08-15	18.570	18.570	18.340	18.460	18.427	21,227
2022-08-12	18.280	18.620	18.280	18.413	18.380	54,171
2022-08-11	18.400	18.570	18.260	18.304	18.271	30,806
2022-08-10	17.885	18.400	17.590	18.400	18.367	45,873
2022-08-09	18.090	18.390	17.840	17.850	17.818	573,251
2022-08-08	18.410	18.600	18.410	18.527	18.494	11,140
2022-08-05	18.385	18.720	18.280	18.391	18.358	15,514
2022-08-04	18.580	18.780	18.580	18.730	18.696	378,281
2022-08-03	18.315	18.520	18.130	18.450	18.417	848,046
2022-08-02	17.905	18.360	17.680	18.235	18.202	201,999
2022-07-29	17.610	17.840	17.610	17.788	17.756	341,290
2022-07-28	17.710	17.960	17.400	17.595	17.564	37,305
2022-07-27	17.690	17.760	17.440	17.580	17.549	1,290,195
2022-07-26	17.465	17.510	17.230	17.351	17.320	51,309
2022-07-25	17.420	17.830	17.420	17.679	17.647	13,817
2022-07-22	17.510	17.830	17.510	17.600	17.568	44,915
2022-07-21	17.720	17.860	17.690	17.790	17.758	105,147
2022-07-20	17.555	17.670	17.410	17.660	17.628	40,062
2022-07-19	17.290	17.650	17.130	17.580	17.549	73,638
2022-07-18	17.330	17.580	17.170	17.290	17.259	91,895
2022-07-15	16.755	17.280	16.710	17.130	17.099	33,188
2022-07-14	16.550	17.140	16.490	16.770	16.740	582,862
2022-07-13	17.476	17.476	17.030	17.290	17.259	49,829
2022-07-12	17.540	17.540	16.930	17.250	17.219	144,201
2022-07-11	17.480	17.840	17.480	17.637	17.606	75,262
2022-07-08	17.805	18.020	17.490	17.928	17.896	207,293
2022-07-07	17.730	18.040	17.730	17.869	17.837	607,129
2022-07-06	17.405	17.690	17.170	17.233	17.202	36,625
2022-07-05	17.760	17.890	17.160	17.430	17.399	76,263
2022-07-04	17.630	17.930	17.410	17.770	17.739	34,962
2022-07-01	17.730	17.960	17.627	17.735	17.703	40,854
2022-06-30	18.150	18.260	16.910	18.182	18.149	163,592
2022-06-29	17.700	17.930	17.600	17.701	17.669	51,483
2022-06-28	17.980	18.240	17.980	18.071	18.038	46,587
2022-06-27	17.780	18.150	17.780	17.966	17.934	92,804
2022-06-24	17.005	17.740	16.990	17.720	17.688	41,516
2022-06-23	17.700	17.700	17.020	17.171	17.140	23,578
2022-06-22	18.070	18.070	17.450	17.870	17.838	78,203
2022-06-21	18.140	18.430	18.140	18.266	18.233	34,605
2022-06-20	18.100	18.104	17.820	17.987	17.955	21,899
2022-06-17	18.190	18.190	17.820	17.996	17.964	414,636
2022-06-16	18.695	18.730	17.820	18.020	17.988	1,486,002

← NewerPage 18 of 21 · 1,239 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.