Clariant AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 7.148 | 7.240 | 7.134 | 7.163 | 7.159 | 155,521 |
| 2025-10-28 | 7.205 | 7.230 | 7.130 | 7.190 | 7.186 | 48,098 |
| 2025-10-27 | 7.280 | 7.280 | 7.180 | 7.213 | 7.209 | 824,331 |
| 2025-10-24 | 7.255 | 7.298 | 7.210 | 7.262 | 7.259 | 39,083 |
| 2025-10-23 | 7.178 | 7.350 | 7.095 | 7.219 | 7.215 | 239,814 |
| 2025-10-22 | 7.183 | 7.253 | 7.123 | 7.221 | 7.218 | 90,865 |
| 2025-10-21 | 7.230 | 7.230 | 7.053 | 7.195 | 7.191 | 248,884 |
| 2025-10-20 | 7.240 | 7.240 | 7.140 | 7.192 | 7.189 | 278,515 |
| 2025-10-17 | 7.153 | 7.255 | 7.075 | 7.219 | 7.215 | 90,062 |
| 2025-10-16 | 7.090 | 7.245 | 7.068 | 7.174 | 7.171 | 212,761 |
| 2025-10-15 | 7.095 | 7.148 | 7.047 | 7.074 | 7.071 | 249,900 |
| 2025-10-14 | 6.993 | 7.010 | 6.920 | 6.980 | 6.977 | 195,330 |
| 2025-10-13 | 7.045 | 7.155 | 7.032 | 7.122 | 7.119 | 301,566 |
| 2025-10-10 | 7.193 | 7.250 | 7.029 | 7.119 | 7.115 | 177,291 |
| 2025-10-09 | 7.188 | 7.255 | 7.160 | 7.231 | 7.227 | 194,091 |
| 2025-10-08 | 7.158 | 7.215 | 7.115 | 7.172 | 7.168 | 143,748 |
| 2025-10-07 | 7.260 | 7.295 | 7.185 | 7.241 | 7.237 | 301,239 |
| 2025-10-06 | 7.378 | 7.400 | 7.160 | 7.255 | 7.251 | 107,486 |
| 2025-10-03 | 7.415 | 7.425 | 7.285 | 7.388 | 7.384 | 60,199 |
| 2025-10-02 | 7.440 | 7.610 | 7.355 | 7.402 | 7.398 | 661,984 |
| 2025-10-01 | 7.383 | 7.390 | 7.303 | 7.372 | 7.368 | 241,946 |
| 2025-09-30 | 7.333 | 7.515 | 7.250 | 7.349 | 7.345 | 552,933 |
| 2025-09-29 | 7.333 | 7.370 | 7.270 | 7.342 | 7.338 | 395,091 |
| 2025-09-26 | 7.370 | 7.370 | 7.250 | 7.288 | 7.284 | 2,346,195 |
| 2025-09-25 | 7.513 | 7.515 | 7.355 | 7.372 | 7.368 | 364,507 |
| 2025-09-24 | 7.558 | 7.605 | 7.450 | 7.562 | 7.558 | 159,518 |
| 2025-09-23 | 7.430 | 7.675 | 7.415 | 7.578 | 7.574 | 2,483,206 |
| 2025-09-22 | 7.485 | 7.485 | 7.361 | 7.459 | 7.456 | 265,282 |
| 2025-09-19 | 7.563 | 7.630 | 7.450 | 7.496 | 7.492 | 1,385,064 |
| 2025-09-18 | 7.875 | 7.890 | 7.550 | 7.551 | 7.547 | 1,047,187 |
| 2025-09-17 | 8.045 | 8.045 | 7.870 | 7.937 | 7.933 | 648,320 |
| 2025-09-16 | 8.148 | 8.185 | 7.995 | 8.060 | 8.056 | 1,912,791 |
| 2025-09-15 | 8.128 | 8.200 | 8.093 | 8.169 | 8.165 | 964,384 |
| 2025-09-12 | 8.153 | 8.190 | 8.020 | 8.085 | 8.081 | 92,043 |
| 2025-09-11 | 8.103 | 8.132 | 8.020 | 8.131 | 8.127 | 836,305 |
| 2025-09-10 | 8.168 | 8.220 | 8.100 | 8.100 | 8.096 | 2,523,474 |
| 2025-09-09 | 8.178 | 8.250 | 8.115 | 8.200 | 8.196 | 879,666 |
| 2025-09-08 | 8.108 | 8.185 | 8.080 | 8.145 | 8.141 | 893,584 |
| 2025-09-05 | 8.030 | 8.173 | 7.950 | 8.066 | 8.061 | 20,967 |
| 2025-09-04 | 8.075 | 8.110 | 7.956 | 8.034 | 8.030 | 79,322 |
| 2025-09-03 | 8.085 | 8.155 | 8.000 | 8.079 | 8.075 | 40,893 |
| 2025-09-02 | 8.210 | 8.240 | 8.010 | 8.049 | 8.045 | 125,034 |
| 2025-09-01 | 8.235 | 8.295 | 8.205 | 8.236 | 8.232 | 159,506 |
| 2025-08-29 | 8.275 | 8.347 | 8.215 | 8.215 | 8.211 | 13,716 |
| 2025-08-28 | 8.260 | 8.455 | 8.255 | 8.330 | 8.326 | 69,045 |
| 2025-08-27 | 8.363 | 8.395 | 8.240 | 8.274 | 8.269 | 375,009 |
| 2025-08-26 | 8.383 | 8.490 | 8.355 | 8.390 | 8.386 | 16,492 |
| 2025-08-22 | 8.220 | 8.385 | 8.175 | 8.380 | 8.376 | 19,118 |
| 2025-08-21 | 8.275 | 8.275 | 8.170 | 8.205 | 8.201 | 16,464 |
| 2025-08-20 | 8.285 | 8.346 | 8.255 | 8.280 | 8.276 | 29,868 |
| 2025-08-19 | 8.095 | 8.305 | 8.095 | 8.305 | 8.301 | 261,261 |
| 2025-08-18 | 8.070 | 8.078 | 8.000 | 8.030 | 8.026 | 48,707 |
| 2025-08-15 | 8.163 | 8.265 | 8.095 | 8.113 | 8.109 | 5,204 |
| 2025-08-14 | 8.065 | 8.175 | 8.045 | 8.085 | 8.081 | 45,674 |
| 2025-08-13 | 8.155 | 8.155 | 7.955 | 8.060 | 8.056 | 489,249 |
| 2025-08-12 | 8.113 | 8.150 | 8.020 | 8.120 | 8.116 | 14,641 |
| 2025-08-11 | 8.270 | 8.325 | 8.110 | 8.110 | 8.106 | 30,696 |
| 2025-08-08 | 8.163 | 8.225 | 8.105 | 8.125 | 8.121 | 1,171,041 |
| 2025-08-07 | 7.938 | 8.205 | 7.920 | 8.105 | 8.101 | 22,494 |
| 2025-08-06 | 8.010 | 8.183 | 7.895 | 8.050 | 8.046 | 16,051 |
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.