Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	18.800	19.310	18.710	18.830	18.796	150,365
2022-06-14	18.920	19.080	18.420	18.620	18.587	190,438
2022-06-13	18.980	18.980	18.510	18.694	18.661	56,312
2022-06-10	19.180	19.180	18.890	18.978	18.944	1,095,535
2022-06-09	19.220	19.650	19.140	19.495	19.460	203,025
2022-06-08	19.210	19.350	19.100	19.220	19.186	288,595
2022-06-07	18.680	19.350	18.680	19.083	19.048	245,593
2022-06-01	18.245	18.520	18.160	18.229	18.197	49,185
2022-05-31	18.450	18.630	18.160	18.357	18.324	211,470
2022-05-30	18.485	18.850	18.485	18.569	18.536	808,228
2022-05-27	18.245	18.580	18.200	18.497	18.464	224,971
2022-05-25	18.000	18.220	17.902	18.220	18.187	349,613
2022-05-24	18.190	18.250	17.840	18.139	18.107	55,790
2022-05-23	18.110	18.240	17.960	18.053	18.021	390,331
2022-05-20	17.900	18.140	17.900	18.102	18.069	32,563
2022-05-19	17.950	17.950	17.420	17.800	17.768	90,526
2022-05-18	18.470	18.470	18.028	18.201	18.168	73,517
2022-05-17	17.875	18.800	17.875	18.051	18.018	322,827
2022-05-16	17.360	17.590	17.280	17.369	17.338	2,690,706
2022-05-13	17.180	17.410	17.180	17.364	17.332	19,225
2022-05-12	17.005	17.150	16.630	16.773	16.743	146,835
2022-05-11	17.080	17.430	17.080	17.347	17.316	511,063
2022-05-10	16.860	17.130	16.860	16.968	16.937	209,248
2022-05-09	16.980	16.980	16.660	16.778	16.747	46,508
2022-05-06	17.145	17.270	17.010	17.082	17.052	298,986
2022-05-05	17.895	17.990	17.309	17.589	17.558	631,035
2022-05-04	17.350	17.830	17.240	17.678	17.647	879,230
2022-05-03	16.440	17.220	16.440	17.096	17.065	316,050
2022-04-29	16.860	16.940	16.520	16.806	16.776	919,156
2022-04-28	16.850	16.850	16.400	16.503	16.473	866,106
2022-04-27	16.100	16.990	16.100	16.479	16.449	1,309,126
2022-04-26	15.525	15.660	15.130	15.336	15.309	959,320
2022-04-25	15.580	15.580	15.290	15.390	15.362	1,088,622
2022-04-22	16.080	16.080	15.690	15.776	15.748	348,576
2022-04-21	16.030	16.240	16.030	16.111	16.082	1,275,609
2022-04-20	15.945	16.100	15.880	15.970	15.941	145,256
2022-04-19	15.930	15.930	15.690	15.742	15.713	221,350
2022-04-14	15.910	15.910	15.710	15.870	15.842	223,786
2022-04-13	15.360	15.680	15.360	15.566	15.538	96,205
2022-04-12	15.400	15.620	15.400	15.546	15.518	436,414
2022-04-11	15.710	15.710	15.490	15.516	15.489	220,507
2022-04-08	15.580	15.790	15.580	15.790	15.762	497,882
2022-04-07	15.505	15.880	15.470	15.470	15.442	613,489
2022-04-06	15.845	16.040	15.300	15.560	15.532	384,767
2022-04-05	16.440	16.440	15.970	15.980	15.951	116,432
2022-04-04	16.080	16.270	16.010	16.230	16.201	32,388
2022-04-01	16.180	16.320	16.070	16.089	16.060	1,315,223
2022-03-31	16.600	16.670	16.070	16.089	16.060	1,079,489
2022-03-30	16.700	16.930	16.565	16.694	16.664	411,809
2022-03-29	16.610	16.915	16.610	16.704	16.674	696,066
2022-03-28	16.470	16.785	16.470	16.650	16.620	327,304
2022-03-25	16.500	16.575	16.200	16.200	16.171	408,464
2022-03-24	16.900	16.935	16.479	16.543	16.513	310,735
2022-03-23	16.600	16.785	16.540	16.640	16.610	58,102
2022-03-22	16.500	16.665	16.445	16.622	16.593	80,034
2022-03-21	16.400	16.547	16.290	16.384	16.355	463,787
2022-03-18	16.400	16.450	16.050	16.355	16.325	821,417
2022-03-17	16.310	16.310	16.000	16.105	16.076	471,699
2022-03-16	15.850	16.230	15.785	16.004	15.976	121,067
2022-03-15	15.550	15.750	15.310	15.635	15.607	164,778

← NewerPage 19 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.