Clariant AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 9.060 | 9.170 | 9.050 | 9.109 | 9.100 | 19,205 |
| 2025-05-06 | 9.210 | 9.210 | 9.035 | 9.112 | 9.103 | 54,870 |
| 2025-05-02 | 9.318 | 9.390 | 9.175 | 9.260 | 9.251 | 388,475 |
| 2025-04-30 | 9.563 | 9.580 | 9.190 | 9.334 | 9.325 | 78,946 |
| 2025-04-29 | 9.583 | 9.780 | 9.545 | 9.649 | 9.640 | 1,038,157 |
| 2025-04-28 | 9.060 | 9.308 | 9.060 | 9.230 | 9.221 | 165,804 |
| 2025-04-25 | 8.948 | 9.085 | 8.945 | 9.024 | 9.015 | 336,567 |
| 2025-04-24 | 8.768 | 8.875 | 8.700 | 8.870 | 8.861 | 224,806 |
| 2025-04-23 | 8.758 | 8.985 | 8.748 | 8.846 | 8.837 | 159,393 |
| 2025-04-22 | 8.533 | 8.560 | 8.385 | 8.550 | 8.542 | 653,632 |
| 2025-04-17 | 8.470 | 8.505 | 8.435 | 8.505 | 8.497 | 1,574,046 |
| 2025-04-16 | 8.373 | 8.475 | 8.310 | 8.460 | 8.452 | 85,399 |
| 2025-04-15 | 8.470 | 8.520 | 8.405 | 8.455 | 8.447 | 67,233 |
| 2025-04-14 | 8.420 | 8.495 | 8.290 | 8.385 | 8.377 | 499,259 |
| 2025-04-11 | 8.183 | 8.220 | 7.865 | 7.920 | 7.912 | 69,385 |
| 2025-04-10 | 8.713 | 8.900 | 8.085 | 8.145 | 8.137 | 348,581 |
| 2025-04-09 | 7.548 | 7.745 | 7.290 | 7.500 | 7.493 | 93,997 |
| 2025-04-08 | 8.060 | 8.100 | 7.820 | 8.027 | 8.019 | 235,694 |
| 2025-04-07 | 7.600 | 8.200 | 7.205 | 7.620 | 7.613 | 87,777 |
| 2025-04-04 | 8.615 | 8.750 | 8.210 | 8.380 | 8.372 | 216,496 |
| 2025-04-03 | 8.933 | 9.080 | 8.815 | 8.835 | 8.826 | 52,653 |
| 2025-04-02 | 9.303 | 9.320 | 9.120 | 9.240 | 9.231 | 25,065 |
| 2025-04-01 | 9.531 | 9.531 | 9.409 | 9.409 | 9.400 | 86,518 |
| 2025-03-31 | 9.680 | 9.710 | 9.395 | 9.525 | 9.516 | 87,923 |
| 2025-03-28 | 9.808 | 9.905 | 9.750 | 9.780 | 9.771 | 295,011 |
| 2025-03-27 | 9.885 | 9.955 | 9.815 | 9.870 | 9.860 | 32,401 |
| 2025-03-26 | 10.160 | 10.190 | 10.000 | 10.030 | 10.020 | 122,020 |
| 2025-03-25 | 10.110 | 10.230 | 10.110 | 10.140 | 10.130 | 11,774 |
| 2025-03-24 | 10.440 | 10.480 | 10.190 | 10.250 | 10.240 | 673,738 |
| 2025-03-21 | 10.420 | 10.420 | 10.290 | 10.300 | 10.290 | 2,093,711 |
| 2025-03-20 | 10.685 | 10.720 | 10.420 | 10.470 | 10.460 | 64,878 |
| 2025-03-19 | 10.775 | 10.850 | 10.690 | 10.710 | 10.700 | 41,350 |
| 2025-03-18 | 10.820 | 10.960 | 10.810 | 10.860 | 10.849 | 71,913 |
| 2025-03-17 | 10.705 | 10.890 | 10.680 | 10.750 | 10.740 | 1,057,746 |
| 2025-03-14 | 10.365 | 10.720 | 10.310 | 10.640 | 10.630 | 1,777,287 |
| 2025-03-13 | 10.063 | 10.290 | 10.050 | 10.280 | 10.270 | 64,545 |
| 2025-03-12 | 10.265 | 10.280 | 10.040 | 10.140 | 10.130 | 38,184 |
| 2025-03-11 | 10.255 | 10.430 | 10.150 | 10.180 | 10.170 | 164,888 |
| 2025-03-10 | 10.385 | 10.490 | 10.160 | 10.280 | 10.270 | 150,384 |
| 2025-03-07 | 10.725 | 10.770 | 10.300 | 10.369 | 10.359 | 91,032 |
| 2025-03-06 | 10.570 | 10.910 | 10.570 | 10.800 | 10.790 | 919,831 |
| 2025-03-05 | 9.955 | 10.500 | 9.935 | 10.450 | 10.440 | 849,319 |
| 2025-03-04 | 9.855 | 10.140 | 9.755 | 10.140 | 10.130 | 279,881 |
| 2025-03-03 | 9.885 | 10.360 | 9.855 | 10.140 | 10.130 | 125,719 |
| 2025-02-28 | 9.818 | 10.115 | 9.190 | 9.527 | 9.518 | 2,510,286 |
| 2025-02-27 | 10.755 | 10.800 | 10.570 | 10.619 | 10.609 | 155,930 |
| 2025-02-26 | 10.850 | 11.000 | 10.830 | 10.958 | 10.947 | 233,244 |
| 2025-02-25 | 11.075 | 11.080 | 10.840 | 10.930 | 10.919 | 85,859 |
| 2025-02-24 | 11.105 | 11.180 | 10.970 | 11.110 | 11.099 | 383,046 |
| 2025-02-21 | 11.015 | 11.110 | 11.015 | 11.030 | 11.019 | 69,951 |
| 2025-02-20 | 10.830 | 11.115 | 10.830 | 10.990 | 10.979 | 70,264 |
| 2025-02-19 | 10.775 | 10.820 | 10.650 | 10.682 | 10.672 | 149,195 |
| 2025-02-18 | 10.830 | 10.890 | 10.760 | 10.769 | 10.759 | 10,750 |
| 2025-02-17 | 10.900 | 10.920 | 10.840 | 10.879 | 10.869 | 73,564 |
| 2025-02-14 | 10.780 | 10.960 | 10.780 | 10.874 | 10.863 | 124,595 |
| 2025-02-13 | 10.680 | 10.910 | 10.680 | 10.726 | 10.716 | 119,418 |
| 2025-02-12 | 10.480 | 10.640 | 10.430 | 10.464 | 10.454 | 53,462 |
| 2025-02-11 | 10.470 | 10.500 | 10.410 | 10.432 | 10.422 | 115,821 |
| 2025-02-10 | 10.530 | 10.580 | 10.450 | 10.520 | 10.510 | 100,226 |
| 2025-02-07 | 10.580 | 10.670 | 10.460 | 10.480 | 10.470 | 91,171 |
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.