Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	10.580	10.670	10.460	10.480	10.470	91,171
2025-02-06	10.040	10.490	10.040	10.110	10.100	117,479
2025-02-05	10.050	10.060	9.970	9.990	9.980	60,442
2025-02-04	9.985	10.080	9.945	10.045	10.035	60,997
2025-02-03	9.975	10.020	9.835	9.985	9.975	75,598
2025-01-31	10.410	10.410	10.280	10.280	10.270	47,745
2025-01-30	10.345	10.460	10.340	10.440	10.430	142,329
2025-01-29	10.335	10.400	10.220	10.350	10.340	16,103
2025-01-28	10.305	10.380	10.240	10.319	10.309	91,341
2025-01-27	10.090	10.340	10.060	10.158	10.149	27,747
2025-01-24	10.080	10.310	10.080	10.190	10.180	53,303
2025-01-23	9.865	9.965	9.810	9.935	9.925	178,845
2025-01-22	10.020	10.040	9.875	9.910	9.900	72,378
2025-01-21	10.070	10.070	9.940	10.010	10.000	44,847
2025-01-20	10.020	10.170	10.000	10.170	10.160	549,424
2025-01-17	9.885	10.080	9.845	10.080	10.070	102,390
2025-01-16	10.023	10.050	9.730	9.835	9.825	32,638
2025-01-15	9.925	10.030	9.835	9.965	9.955	17,767
2025-01-14	9.935	10.050	9.700	9.875	9.865	29,644
2025-01-13	9.975	10.070	9.905	10.060	10.050	52,434
2025-01-10	9.975	10.190	9.940	10.040	10.030	215,369
2025-01-09	10.033	10.060	9.890	9.955	9.945	23,630
2025-01-08	10.050	10.070	9.845	10.040	10.030	24,434
2025-01-07	10.090	10.090	10.020	10.090	10.080	28,872
2025-01-06	10.013	10.130	9.900	10.100	10.090	43,502
2025-01-03	10.093	10.130	9.820	9.915	9.905	32,041
2024-12-30	10.063	10.140	10.010	10.090	10.080	71,611
2024-12-27	9.955	10.130	9.950	10.100	10.090	11,198
2024-12-23	9.838	10.000	9.800	9.940	9.930	1,270,112
2024-12-20	9.743	9.885	9.540	9.870	9.860	269,170
2024-12-19	10.003	10.080	9.850	9.870	9.860	2,299,679
2024-12-18	10.335	10.390	10.050	10.096	10.086	881,629
2024-12-17	10.130	10.210	10.050	10.180	10.170	39,595
2024-12-16	10.345	10.370	10.060	10.140	10.130	91,747
2024-12-13	10.540	10.610	10.390	10.410	10.400	68,670
2024-12-12	10.820	10.850	10.555	10.820	10.810	280,352
2024-12-11	10.725	10.800	10.670	10.800	10.790	55,236
2024-12-10	10.860	10.900	10.770	10.790	10.780	51,885
2024-12-09	10.765	11.020	10.610	11.020	11.009	70,536
2024-12-06	10.590	10.750	10.590	10.672	10.661	153,036
2024-12-05	10.605	10.620	10.530	10.530	10.520	34,350
2024-12-04	10.605	10.750	10.390	10.600	10.590	1,719,408
2024-12-03	10.685	10.770	10.580	10.627	10.617	11,668
2024-12-02	10.605	10.680	10.580	10.630	10.620	27,750
2024-11-29	10.635	10.680	10.540	10.610	10.600	35,397
2024-11-28	10.645	10.720	10.540	10.700	10.690	16,328
2024-11-27	10.655	10.760	10.570	10.587	10.577	88,640
2024-11-26	10.790	10.790	10.600	10.720	10.710	39,607
2024-11-25	10.980	11.000	10.850	10.880	10.869	37,063
2024-11-22	10.930	10.990	10.850	10.980	10.969	99,449
2024-11-21	10.930	10.950	10.820	10.860	10.849	20,104
2024-11-20	11.155	11.350	10.950	11.110	11.099	8,750
2024-11-19	11.100	11.100	10.930	11.008	10.997	8,215
2024-11-18	11.390	11.430	11.150	11.430	11.419	248,909
2024-11-15	11.320	11.460	11.160	11.350	11.339	13,262
2024-11-14	11.065	11.470	11.010	11.148	11.137	239,952
2024-11-13	11.095	11.220	11.055	11.130	11.119	36,795
2024-11-12	11.340	11.340	11.120	11.264	11.253	96,810
2024-11-11	11.720	11.810	11.510	11.510	11.499	62,226
2024-11-08	11.930	11.930	11.580	11.770	11.758	26,942

← NewerPage 8 of 21 · 1,242 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.