Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	18.950	19.135	18.860	18.895	18.861	623,829
2021-12-10	19.000	19.205	19.000	19.107	19.073	478,219
2021-12-09	19.250	19.380	19.085	19.160	19.126	39,770
2021-12-08	19.100	19.320	19.100	19.260	19.226	388,387
2021-12-07	18.855	19.070	18.855	19.003	18.969	318,479
2021-12-06	18.390	18.745	18.390	18.619	18.586	1,083,014
2021-12-03	18.265	18.485	18.265	18.358	18.325	546,636
2021-12-02	18.290	18.290	18.000	18.082	18.049	361,747
2021-12-01	18.080	18.335	18.080	18.335	18.302	118,744
2021-11-30	18.050	18.145	17.870	18.050	18.018	799,510
2021-11-29	18.250	18.300	18.055	18.110	18.078	814,932
2021-11-26	18.650	18.924	18.100	18.357	18.325	364,848
2021-11-25	18.870	19.080	18.870	19.054	19.020	67,244
2021-11-24	18.850	19.115	18.730	18.968	18.934	851,837
2021-11-23	19.800	20.060	19.135	19.718	19.683	313,727
2021-11-22	19.655	19.875	19.655	19.852	19.817	33,389
2021-11-19	19.750	19.805	19.600	19.751	19.715	2,218,497
2021-11-18	19.630	19.840	19.630	19.747	19.712	794,389
2021-11-17	19.700	19.850	19.700	19.747	19.712	124,439
2021-11-16	19.585	19.820	19.585	19.753	19.718	54,011
2021-11-15	19.605	19.780	19.605	19.653	19.617	450,226
2021-11-12	19.300	19.815	19.300	19.815	19.780	327,065
2021-11-11	19.185	19.350	19.185	19.225	19.191	1,148,440
2021-11-10	19.250	19.355	19.195	19.271	19.237	62,861
2021-11-09	19.435	19.435	19.210	19.322	19.288	45,996
2021-11-08	19.450	19.555	19.304	19.316	19.282	408,538
2021-11-05	19.630	19.630	19.425	19.518	19.483	101,286
2021-11-04	19.435	19.750	19.435	19.522	19.487	490,945
2021-11-03	19.280	19.475	19.280	19.384	19.349	154,661
2021-11-02	19.250	19.340	19.195	19.264	19.229	206,171
2021-11-01	19.350	19.425	19.100	19.367	19.332	74,236
2021-10-29	18.950	19.350	18.805	19.133	19.099	252,298
2021-10-28	18.240	19.070	18.240	18.910	18.876	109,524
2021-10-27	17.970	18.120	17.970	18.067	18.035	152,352
2021-10-26	17.800	18.095	17.775	17.949	17.917	155,957
2021-10-25	17.800	17.860	17.640	17.705	17.673	47,498
2021-10-22	17.900	18.105	17.810	17.914	17.882	80,607
2021-10-21	17.990	17.990	17.835	17.943	17.911	160,010

← NewerPage 21 of 21 · 1,238 trading days

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.