Clariant AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 7.978 | 8.010 | 7.910 | 7.962 | 7.958 | 65,529 |
| 2026-04-24 | 8.050 | 8.050 | 7.950 | 7.960 | 7.956 | 264,054 |
| 2026-04-23 | 8.123 | 8.230 | 8.060 | 8.108 | 8.103 | 38,086 |
| 2026-04-22 | 8.205 | 8.328 | 8.120 | 8.152 | 8.147 | 361,427 |
| 2026-04-21 | 8.245 | 8.320 | 8.220 | 8.248 | 8.243 | 63,423 |
| 2026-04-20 | 8.215 | 8.330 | 8.190 | 8.260 | 8.256 | 587,377 |
| 2026-04-17 | 8.450 | 8.450 | 8.270 | 8.270 | 8.265 | 493,774 |
| 2026-04-16 | 8.183 | 8.430 | 8.175 | 8.425 | 8.421 | 81,387 |
| 2026-04-15 | 8.280 | 8.300 | 8.153 | 8.195 | 8.191 | 1,986,375 |
| 2026-04-14 | 8.315 | 8.505 | 8.315 | 8.438 | 8.434 | 217,512 |
| 2026-04-13 | 8.343 | 8.405 | 8.275 | 8.295 | 8.291 | 87,132 |
| 2026-04-10 | 8.158 | 8.480 | 8.105 | 8.351 | 8.347 | 303,269 |
| 2026-04-09 | 8.075 | 8.175 | 8.050 | 8.149 | 8.145 | 512,394 |
| 2026-04-08 | 8.035 | 8.170 | 7.865 | 8.042 | 8.037 | 587,684 |
| 2026-04-07 | 7.815 | 7.990 | 7.795 | 7.859 | 7.855 | 28,036 |
| 2026-04-02 | 7.713 | 7.845 | 7.710 | 7.776 | 7.772 | 124,370 |
| 2026-04-01 | 7.860 | 7.880 | 7.755 | 7.834 | 7.830 | 705,007 |
| 2026-03-31 | 7.840 | 7.875 | 7.610 | 7.730 | 7.726 | 151,112 |
| 2026-03-30 | 7.718 | 7.880 | 7.695 | 7.870 | 7.866 | 79,412 |
| 2026-03-27 | 7.685 | 7.775 | 7.665 | 7.718 | 7.714 | 660,858 |
| 2026-03-26 | 7.670 | 7.795 | 7.655 | 7.719 | 7.715 | 52,266 |
| 2026-03-25 | 7.445 | 7.715 | 7.445 | 7.633 | 7.629 | 118,510 |
| 2026-03-24 | 7.118 | 7.307 | 7.070 | 7.241 | 7.237 | 2,509,819 |
| 2026-03-23 | 6.733 | 7.150 | 6.555 | 7.046 | 7.043 | 589,733 |
| 2026-03-20 | 6.978 | 7.015 | 6.830 | 6.831 | 6.827 | 676,255 |
| 2026-03-19 | 7.075 | 7.075 | 6.919 | 6.987 | 6.984 | 90,073 |
| 2026-03-18 | 7.378 | 7.410 | 7.195 | 7.269 | 7.266 | 57,927 |
| 2026-03-17 | 7.220 | 7.365 | 6.960 | 7.313 | 7.310 | 77,610 |
| 2026-03-16 | 7.383 | 7.420 | 7.240 | 7.265 | 7.261 | 535,166 |
| 2026-03-13 | 7.695 | 7.725 | 7.380 | 7.380 | 7.376 | 1,845,029 |
| 2026-03-12 | 7.508 | 7.745 | 7.488 | 7.654 | 7.650 | 72,087 |
| 2026-03-11 | 7.470 | 7.576 | 7.460 | 7.531 | 7.527 | 91,603 |
| 2026-03-10 | 7.593 | 7.680 | 7.450 | 7.507 | 7.503 | 1,399,420 |
| 2026-03-09 | 7.175 | 7.398 | 7.175 | 7.347 | 7.343 | 65,770 |
| 2026-03-06 | 7.685 | 7.700 | 7.395 | 7.510 | 7.506 | 461,971 |
| 2026-03-05 | 7.695 | 7.840 | 7.641 | 7.647 | 7.643 | 574,042 |
| 2026-03-04 | 7.738 | 7.880 | 7.565 | 7.718 | 7.714 | 1,414,088 |
| 2026-03-03 | 7.948 | 7.965 | 7.560 | 7.669 | 7.665 | 2,306,690 |
| 2026-03-02 | 8.245 | 8.346 | 8.035 | 8.081 | 8.077 | 249,992 |
| 2026-02-27 | 8.270 | 8.460 | 8.215 | 8.310 | 8.306 | 167,199 |
| 2026-02-26 | 8.095 | 8.460 | 7.970 | 8.002 | 7.998 | 277,090 |
| 2026-02-25 | 8.030 | 8.036 | 7.870 | 7.912 | 7.907 | 1,627,607 |
| 2026-02-24 | 7.865 | 8.075 | 7.830 | 7.996 | 7.992 | 809,252 |
| 2026-02-23 | 7.835 | 7.925 | 7.720 | 7.760 | 7.756 | 313,072 |
| 2026-02-20 | 7.993 | 8.085 | 7.905 | 7.965 | 7.961 | 205,983 |
| 2026-02-19 | 8.168 | 8.200 | 7.909 | 8.010 | 8.005 | 188,423 |
| 2026-02-18 | 8.173 | 8.205 | 8.010 | 8.092 | 8.088 | 153,495 |
| 2026-02-17 | 8.178 | 8.276 | 8.110 | 8.161 | 8.156 | 83,298 |
| 2026-02-16 | 8.378 | 8.400 | 8.195 | 8.263 | 8.258 | 878,805 |
| 2026-02-13 | 8.440 | 8.450 | 8.270 | 8.355 | 8.351 | 94,386 |
| 2026-02-12 | 8.470 | 8.640 | 8.394 | 8.563 | 8.559 | 121,179 |
| 2026-02-11 | 8.470 | 8.510 | 8.365 | 8.467 | 8.463 | 97,355 |
| 2026-02-10 | 8.080 | 8.440 | 8.060 | 8.140 | 8.136 | 138,383 |
| 2026-02-09 | 8.290 | 8.375 | 8.255 | 8.255 | 8.251 | 1,908,226 |
| 2026-02-06 | 8.265 | 8.330 | 8.060 | 8.270 | 8.266 | 77,978 |
| 2026-02-05 | 8.308 | 8.395 | 8.020 | 8.202 | 8.198 | 193,278 |
| 2026-02-04 | 7.370 | 8.360 | 7.370 | 8.138 | 8.134 | 455,133 |
| 2026-02-03 | 7.220 | 7.280 | 7.130 | 7.151 | 7.147 | 191,348 |
| 2026-02-02 | 7.123 | 7.201 | 6.990 | 7.059 | 7.055 | 1,104,122 |
| 2026-01-30 | 7.173 | 7.235 | 7.105 | 7.171 | 7.167 | 77,243 |
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.