Clariant AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.245 | 7.425 | 7.245 | 7.353 | 7.353 | 861,257 |
| 2026-07-23 | 7.260 | 7.340 | 7.210 | 7.215 | 7.215 | 42,909 |
| 2026-07-22 | 7.235 | 7.470 | 7.090 | 7.323 | 7.323 | 2,619,554 |
| 2026-07-21 | 7.178 | 7.300 | 7.105 | 7.268 | 7.268 | 157,002 |
| 2026-07-20 | 7.555 | 7.555 | 7.085 | 7.555 | 7.555 | 285,640 |
| 2026-07-17 | 7.713 | 7.750 | 7.655 | 7.713 | 7.713 | 111,972 |
| 2026-07-16 | 7.810 | 7.810 | 7.713 | 7.713 | 7.713 | 41,492 |
| 2026-07-15 | 7.940 | 7.940 | 7.723 | 7.918 | 7.918 | 490,218 |
| 2026-07-14 | 7.780 | 8.040 | 7.780 | 7.780 | 7.780 | 58,355 |
| 2026-07-13 | 7.513 | 7.800 | 7.500 | 7.500 | 7.500 | 68,263 |
| 2026-07-10 | 7.358 | 7.530 | 7.355 | 7.460 | 7.460 | 65,761 |
| 2026-07-09 | 7.328 | 7.460 | 7.328 | 7.420 | 7.420 | 49,407 |
| 2026-07-08 | 7.313 | 7.330 | 7.215 | 7.290 | 7.290 | 759,154 |
| 2026-07-07 | 7.345 | 7.440 | 7.345 | 7.364 | 7.364 | 57,883 |
| 2026-07-06 | 7.328 | 7.390 | 7.295 | 7.333 | 7.333 | 126,490 |
| 2026-07-03 | 7.200 | 7.320 | 7.165 | 7.295 | 7.295 | 78,520 |
| 2026-07-02 | 7.065 | 7.215 | 6.930 | 7.158 | 7.158 | 133,599 |
| 2026-07-01 | 7.085 | 7.095 | 6.920 | 6.983 | 6.983 | 737,611 |
| 2026-06-30 | 7.178 | 7.210 | 7.015 | 7.210 | 7.210 | 73,842 |
| 2026-06-29 | 7.285 | 7.310 | 7.115 | 7.184 | 7.184 | 51,569 |
| 2026-06-26 | 7.393 | 7.495 | 7.270 | 7.308 | 7.308 | 65,639 |
| 2026-06-25 | 7.543 | 7.550 | 7.454 | 7.533 | 7.533 | 221,986 |
| 2026-06-24 | 7.435 | 7.591 | 7.400 | 7.440 | 7.440 | 1,820,715 |
| 2026-06-23 | 7.495 | 7.520 | 7.350 | 7.414 | 7.414 | 1,486,700 |
| 2026-06-22 | 7.640 | 7.660 | 7.505 | 7.550 | 7.550 | 653,991 |
| 2026-06-19 | 7.490 | 7.586 | 7.445 | 7.513 | 7.513 | 99,313 |
| 2026-06-18 | 7.625 | 7.625 | 7.415 | 7.528 | 7.528 | 84,699 |
| 2026-06-17 | 7.565 | 7.729 | 7.565 | 7.708 | 7.708 | 43,651 |
| 2026-06-16 | 7.593 | 7.675 | 7.560 | 7.611 | 7.611 | 59,750 |
| 2026-06-15 | 7.583 | 7.765 | 7.562 | 7.597 | 7.597 | 48,364 |
| 2026-06-12 | 7.410 | 7.535 | 7.410 | 7.503 | 7.503 | 31,646 |
| 2026-06-11 | 7.280 | 7.410 | 7.280 | 7.368 | 7.368 | 75,717 |
| 2026-06-10 | 7.193 | 7.340 | 7.134 | 7.290 | 7.290 | 829,978 |
| 2026-06-09 | 7.123 | 7.195 | 7.085 | 7.138 | 7.138 | 50,422 |
| 2026-06-08 | 7.260 | 7.280 | 7.020 | 7.110 | 7.110 | 2,856,514 |
| 2026-06-05 | 7.383 | 7.450 | 7.280 | 7.308 | 7.308 | 1,543,659 |
| 2026-06-04 | 7.600 | 7.670 | 7.490 | 7.490 | 7.490 | 2,241,342 |
| 2026-06-03 | 7.588 | 7.595 | 7.485 | 7.553 | 7.553 | 3,455,966 |
| 2026-06-02 | 7.655 | 7.690 | 7.580 | 7.605 | 7.605 | 59,939 |
| 2026-06-01 | 8.015 | 8.240 | 7.918 | 8.055 | 8.050 | 560,282 |
| 2026-05-29 | 8.118 | 8.270 | 8.025 | 8.056 | 8.052 | 145,365 |
| 2026-05-28 | 8.060 | 8.140 | 8.030 | 8.106 | 8.102 | 1,714,391 |
| 2026-05-27 | 8.010 | 8.125 | 7.968 | 8.095 | 8.091 | 109,888 |
| 2026-05-26 | 8.055 | 8.100 | 7.940 | 8.003 | 7.998 | 354,798 |
| 2026-05-22 | 7.835 | 8.065 | 7.815 | 8.013 | 8.009 | 375,388 |
| 2026-05-21 | 7.615 | 7.715 | 7.575 | 7.677 | 7.673 | 387,004 |
| 2026-05-20 | 7.548 | 7.745 | 7.525 | 7.588 | 7.584 | 35,882 |
| 2026-05-19 | 7.615 | 7.655 | 7.485 | 7.583 | 7.579 | 141,751 |
| 2026-05-18 | 7.543 | 7.770 | 7.478 | 7.548 | 7.544 | 64,240 |
| 2026-05-15 | 7.490 | 7.640 | 7.450 | 7.526 | 7.522 | 681,962 |
| 2026-05-13 | 7.400 | 7.470 | 7.355 | 7.410 | 7.406 | 1,805,749 |
| 2026-05-12 | 7.840 | 7.875 | 7.305 | 7.582 | 7.578 | 331,401 |
| 2026-05-11 | 7.860 | 7.900 | 7.740 | 7.818 | 7.814 | 480,845 |
| 2026-05-08 | 8.000 | 8.000 | 7.750 | 7.875 | 7.871 | 347,534 |
| 2026-05-07 | 8.200 | 8.200 | 8.070 | 8.125 | 8.120 | 94,466 |
| 2026-05-06 | 8.250 | 8.410 | 8.210 | 8.245 | 8.241 | 75,974 |
| 2026-05-05 | 8.000 | 8.225 | 7.950 | 8.176 | 8.172 | 27,462 |
| 2026-04-30 | 7.953 | 8.045 | 7.900 | 8.024 | 8.019 | 28,408 |
| 2026-04-29 | 7.973 | 8.055 | 7.965 | 7.995 | 7.990 | 77,021 |
| 2026-04-28 | 7.963 | 8.045 | 7.685 | 7.993 | 7.988 | 20,967 |
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.