Clariant AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7.308 | 7.360 | 7.135 | 7.185 | 7.181 | 1,291,089 |
| 2026-01-28 | 7.270 | 7.320 | 7.175 | 7.286 | 7.282 | 138,049 |
| 2026-01-27 | 7.378 | 7.400 | 7.250 | 7.271 | 7.267 | 228,927 |
| 2026-01-26 | 7.285 | 7.400 | 7.240 | 7.366 | 7.362 | 36,877 |
| 2026-01-23 | 7.323 | 7.380 | 7.255 | 7.330 | 7.326 | 60,924 |
| 2026-01-22 | 7.333 | 7.490 | 7.230 | 7.376 | 7.372 | 276,327 |
| 2026-01-21 | 7.200 | 7.267 | 7.105 | 7.267 | 7.263 | 70,662 |
| 2026-01-20 | 7.000 | 7.175 | 6.995 | 7.108 | 7.104 | 1,917,162 |
| 2026-01-19 | 7.178 | 7.200 | 7.000 | 7.065 | 7.061 | 374,822 |
| 2026-01-16 | 7.460 | 7.500 | 7.200 | 7.466 | 7.462 | 384,102 |
| 2026-01-15 | 7.503 | 7.540 | 7.380 | 7.482 | 7.478 | 173,835 |
| 2026-01-14 | 7.200 | 7.515 | 7.185 | 7.401 | 7.397 | 63,699 |
| 2026-01-13 | 7.270 | 7.280 | 7.095 | 7.185 | 7.181 | 291,815 |
| 2026-01-12 | 7.333 | 7.350 | 7.200 | 7.215 | 7.211 | 19,528 |
| 2026-01-09 | 7.250 | 7.328 | 7.230 | 7.303 | 7.299 | 101,093 |
| 2026-01-08 | 7.333 | 7.355 | 6.970 | 7.015 | 7.011 | 345,466 |
| 2026-01-07 | 7.270 | 7.390 | 7.235 | 7.317 | 7.313 | 1,090,760 |
| 2026-01-06 | 7.225 | 7.255 | 7.035 | 7.160 | 7.156 | 41,385 |
| 2026-01-05 | 7.205 | 7.260 | 6.930 | 6.996 | 6.992 | 435,820 |
| 2025-12-30 | 7.153 | 7.190 | 7.055 | 7.155 | 7.152 | 30,152 |
| 2025-12-29 | 7.103 | 7.195 | 6.995 | 7.160 | 7.156 | 35,164 |
| 2025-12-23 | 7.050 | 7.153 | 7.030 | 7.056 | 7.052 | 2,742,540 |
| 2025-12-22 | 7.123 | 7.130 | 6.960 | 7.050 | 7.047 | 947,670 |
| 2025-12-19 | 7.218 | 7.218 | 7.110 | 7.126 | 7.122 | 62,257 |
| 2025-12-18 | 7.118 | 7.220 | 7.005 | 7.160 | 7.157 | 355,303 |
| 2025-12-17 | 7.150 | 7.150 | 6.990 | 7.060 | 7.057 | 96,253 |
| 2025-12-16 | 7.075 | 7.345 | 7.060 | 7.210 | 7.206 | 955,408 |
| 2025-12-15 | 7.400 | 7.415 | 7.225 | 7.245 | 7.241 | 546,619 |
| 2025-12-12 | 7.395 | 7.470 | 7.395 | 7.429 | 7.425 | 47,315 |
| 2025-12-11 | 7.085 | 7.375 | 7.075 | 7.352 | 7.348 | 291,252 |
| 2025-12-10 | 7.188 | 7.310 | 7.000 | 7.273 | 7.269 | 250,054 |
| 2025-12-09 | 7.200 | 7.275 | 7.110 | 7.219 | 7.215 | 100,340 |
| 2025-12-08 | 7.303 | 7.345 | 7.200 | 7.201 | 7.197 | 330,981 |
| 2025-12-05 | 7.240 | 7.340 | 7.230 | 7.291 | 7.288 | 71,848 |
| 2025-12-04 | 7.245 | 7.280 | 7.183 | 7.230 | 7.227 | 129,300 |
| 2025-12-03 | 7.285 | 7.335 | 7.195 | 7.260 | 7.257 | 251,729 |
| 2025-12-02 | 7.333 | 7.400 | 7.265 | 7.280 | 7.276 | 182,162 |
| 2025-12-01 | 7.285 | 7.385 | 7.160 | 7.369 | 7.365 | 90,129 |
| 2025-11-28 | 7.220 | 7.285 | 7.070 | 7.265 | 7.261 | 148,467 |
| 2025-11-27 | 7.200 | 7.250 | 7.175 | 7.204 | 7.201 | 34,641 |
| 2025-11-26 | 7.280 | 7.300 | 7.120 | 7.209 | 7.205 | 48,784 |
| 2025-11-25 | 7.085 | 7.280 | 7.020 | 7.263 | 7.259 | 72,676 |
| 2025-11-24 | 6.920 | 7.145 | 6.920 | 7.074 | 7.070 | 170,585 |
| 2025-11-21 | 6.690 | 6.890 | 6.605 | 6.840 | 6.836 | 109,095 |
| 2025-11-20 | 6.855 | 6.875 | 6.715 | 6.766 | 6.762 | 66,424 |
| 2025-11-19 | 6.640 | 6.840 | 6.630 | 6.775 | 6.772 | 180,603 |
| 2025-11-18 | 6.740 | 6.740 | 6.610 | 6.654 | 6.650 | 657,227 |
| 2025-11-17 | 6.895 | 6.910 | 6.715 | 6.779 | 6.776 | 161,072 |
| 2025-11-14 | 7.020 | 7.035 | 6.865 | 6.888 | 6.884 | 186,098 |
| 2025-11-13 | 6.933 | 7.090 | 6.860 | 7.034 | 7.030 | 41,893 |
| 2025-11-12 | 6.865 | 6.995 | 6.855 | 6.911 | 6.907 | 52,874 |
| 2025-11-11 | 6.743 | 6.855 | 6.590 | 6.708 | 6.705 | 314,041 |
| 2025-11-10 | 6.943 | 6.970 | 6.904 | 6.947 | 6.943 | 1,008,511 |
| 2025-11-07 | 6.865 | 6.920 | 6.775 | 6.873 | 6.870 | 471,545 |
| 2025-11-06 | 6.928 | 6.950 | 6.805 | 6.805 | 6.802 | 137,068 |
| 2025-11-05 | 6.908 | 7.050 | 6.890 | 6.924 | 6.920 | 244,640 |
| 2025-11-04 | 6.988 | 7.010 | 6.897 | 6.939 | 6.935 | 395,171 |
| 2025-11-03 | 7.205 | 7.205 | 6.990 | 7.009 | 7.005 | 105,920 |
| 2025-10-31 | 7.113 | 7.270 | 7.110 | 7.214 | 7.210 | 71,264 |
| 2025-10-30 | 7.108 | 7.355 | 7.050 | 7.100 | 7.096 | 35,562 |
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.