Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	15.785	15.785	15.500	15.655	15.627	88,484
2022-03-11	15.140	15.615	15.140	15.338	15.310	71,933
2022-03-10	15.400	15.400	15.015	15.196	15.168	279,083
2022-03-09	14.250	15.505	14.095	15.001	14.974	696,868
2022-03-08	14.150	14.735	13.920	14.515	14.489	550,788
2022-03-07	14.950	15.000	13.955	14.342	14.316	243,437
2022-03-04	15.550	15.560	15.000	15.090	15.063	217,808
2022-03-03	16.400	16.405	15.640	15.970	15.942	364,904
2022-03-02	16.100	16.445	16.070	16.206	16.177	337,954
2022-03-01	16.600	16.660	16.274	16.311	16.282	604,483
2022-02-28	16.200	16.630	16.000	16.585	16.555	926,339
2022-02-25	16.100	16.407	15.555	15.721	15.693	248,945
2022-02-24	16.000	16.145	15.325	15.743	15.715	1,120,521
2022-02-23	16.900	17.025	16.719	16.720	16.690	282,044
2022-02-22	16.170	16.755	16.170	16.503	16.473	743,894
2022-02-21	16.760	16.760	16.255	16.535	16.506	2,667,031
2022-02-18	16.600	17.040	16.530	16.666	16.636	93,862
2022-02-17	17.100	17.180	16.770	17.040	17.009	225,186
2022-02-16	17.300	17.400	16.960	17.062	17.032	241,270
2022-02-15	16.500	17.330	16.359	16.950	16.920	1,171,670
2022-02-14	16.500	17.510	15.960	16.722	16.692	772,624
2022-02-11	20.100	20.110	19.860	20.003	19.967	132,517
2022-02-10	19.915	20.180	19.915	20.005	19.969	154,751
2022-02-09	19.950	20.010	19.755	19.891	19.855	173,171
2022-02-08	19.950	20.130	19.590	19.785	19.749	219,147
2022-02-07	19.950	20.260	19.875	19.976	19.940	633,526
2022-02-04	19.750	19.820	19.500	19.638	19.602	198,841
2022-02-03	19.800	19.945	19.575	19.800	19.765	203,538
2022-02-02	19.730	19.940	19.730	19.809	19.774	194,132
2022-02-01	19.550	19.865	19.510	19.787	19.751	128,587
2022-01-31	19.350	19.705	19.325	19.526	19.491	69,897
2022-01-28	19.550	19.675	19.200	19.390	19.355	114,833
2022-01-27	19.095	19.745	19.095	19.612	19.577	89,352
2022-01-26	19.190	19.680	19.190	19.606	19.571	201,231
2022-01-25	19.250	19.250	18.990	19.085	19.051	192,327
2022-01-24	19.720	19.720	18.925	19.112	19.078	475,049
2022-01-21	20.230	20.230	19.690	19.906	19.871	184,568
2022-01-20	20.070	20.350	20.070	20.340	20.304	257,542
2022-01-19	19.700	20.220	19.700	19.934	19.898	91,772
2022-01-18	19.550	19.770	19.330	19.646	19.611	273,170
2022-01-17	19.540	19.840	19.540	19.675	19.640	49,021
2022-01-14	19.550	19.670	19.365	19.535	19.500	446,878
2022-01-13	19.400	19.870	19.400	19.714	19.678	258,407
2022-01-12	19.350	19.505	19.340	19.445	19.410	211,578
2022-01-11	19.165	19.390	19.165	19.350	19.315	265,811
2022-01-10	19.350	19.350	18.975	19.196	19.161	85,458
2022-01-07	19.350	19.485	19.150	19.426	19.391	146,437
2022-01-06	19.390	19.510	19.390	19.420	19.385	403,023
2022-01-05	19.550	19.700	19.435	19.661	19.625	106,545
2022-01-04	19.400	19.595	19.400	19.504	19.469	400,462
2021-12-30	19.000	19.239	19.000	19.152	19.118	91,802
2021-12-29	19.075	19.215	19.075	19.173	19.139	31,609
2021-12-23	18.750	18.920	18.700	18.750	18.716	73,857
2021-12-22	18.650	18.660	18.500	18.660	18.627	45,674
2021-12-21	18.545	18.715	18.545	18.576	18.542	65,412
2021-12-20	18.450	18.830	18.210	18.366	18.333	79,398
2021-12-17	18.750	18.875	18.600	18.830	18.796	700,262
2021-12-16	18.565	18.795	18.565	18.651	18.617	119,874
2021-12-15	18.405	18.405	18.215	18.405	18.372	258,564
2021-12-14	18.850	18.995	18.345	18.375	18.342	243,574

← NewerPage 20 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.