Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	8.250	8.250	8.133	8.160	8.156	347,111
2025-08-04	8.143	8.270	8.135	8.210	8.206	24,144
2025-07-31	8.393	8.595	8.200	8.400	8.396	86,609
2025-07-30	8.660	8.680	8.485	8.490	8.486	29,514
2025-07-29	8.743	8.795	8.600	8.600	8.596	58,488
2025-07-28	9.060	9.075	8.765	8.795	8.790	39,093
2025-07-25	8.830	8.910	8.755	8.855	8.850	767,586
2025-07-24	9.000	9.000	8.865	8.907	8.902	42,866
2025-07-23	8.728	8.885	8.705	8.875	8.870	398,222
2025-07-22	8.573	8.575	8.430	8.560	8.556	7,053
2025-07-21	8.568	8.680	8.550	8.618	8.613	17,656
2025-07-18	8.690	8.700	8.555	8.583	8.578	49,471
2025-07-17	8.655	8.730	8.578	8.670	8.666	26,731
2025-07-16	8.690	8.705	8.540	8.575	8.571	15,601
2025-07-15	8.555	8.850	8.555	8.770	8.765	11,319
2025-07-14	8.600	8.820	8.550	8.570	8.566	50,774
2025-07-11	8.800	8.835	8.695	8.835	8.830	668,893
2025-07-10	8.805	8.920	8.805	8.865	8.860	24,565
2025-07-09	8.723	8.793	8.608	8.745	8.740	83,912
2025-07-08	8.495	8.710	8.465	8.591	8.587	7,046
2025-07-07	8.548	8.563	8.455	8.545	8.541	26,135
2025-07-04	8.495	8.550	8.445	8.525	8.521	11,577
2025-07-03	8.728	8.845	8.605	8.617	8.612	423,824
2025-07-02	8.495	8.750	8.475	8.722	8.717	559,051
2025-07-01	8.440	8.460	8.310	8.368	8.363	31,383
2025-06-30	8.635	8.830	8.395	8.416	8.412	25,812
2025-06-27	8.650	8.695	8.525	8.609	8.604	19,012
2025-06-26	8.495	8.605	8.495	8.593	8.589	12,443
2025-06-25	8.650	8.650	8.404	8.455	8.451	100,634
2025-06-24	8.330	8.613	8.330	8.508	8.503	1,423,563
2025-06-23	8.150	8.260	8.150	8.180	8.176	339,261
2025-06-20	8.275	8.420	8.240	8.340	8.336	143,363
2025-06-19	8.103	8.180	8.070	8.095	8.091	152,188
2025-06-18	8.370	8.370	8.175	8.220	8.216	459,849
2025-06-17	8.333	8.510	8.270	8.449	8.445	200,964
2025-06-16	8.133	8.408	8.100	8.245	8.241	1,123,333
2025-06-13	8.573	8.590	8.435	8.450	8.446	295,885
2025-06-12	8.835	8.930	8.695	8.695	8.691	196,596
2025-06-11	9.070	9.145	8.960	8.975	8.970	73,066
2025-06-10	8.723	9.075	8.675	9.040	9.035	108,140
2025-06-06	8.625	8.710	8.590	8.590	8.586	54,989
2025-06-05	8.885	8.900	8.525	8.753	8.748	30,674
2025-06-04	8.835	8.920	8.775	8.856	8.851	7,217,970
2025-06-03	8.840	8.920	8.718	8.740	8.735	20,839
2025-06-02	8.890	8.980	8.815	8.862	8.858	280,444
2025-05-30	9.343	9.370	9.240	9.300	9.291	288,679
2025-05-28	9.405	9.495	9.345	9.427	9.417	106,368
2025-05-27	9.420	9.490	9.345	9.387	9.378	139,316
2025-05-23	9.538	9.550	9.175	9.415	9.406	219,071
2025-05-22	9.508	9.750	9.473	9.592	9.582	117,155
2025-05-21	9.430	9.480	9.320	9.395	9.386	23,149
2025-05-20	9.445	9.565	9.270	9.504	9.494	272,801
2025-05-19	9.363	9.458	9.350	9.395	9.386	4,408,919
2025-05-16	9.538	9.553	9.343	9.361	9.352	290,040
2025-05-15	9.430	9.550	9.360	9.442	9.433	86,815
2025-05-14	9.528	9.545	9.360	9.513	9.504	1,420,446
2025-05-13	9.280	9.580	9.275	9.510	9.501	38,285
2025-05-12	9.348	9.610	9.265	9.478	9.469	22,412
2025-05-09	9.270	9.335	9.215	9.268	9.259	13,910
2025-05-08	9.070	9.245	8.995	9.137	9.128	184,143

← NewerPage 6 of 21 · 1,241 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.