Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	12.275	12.430	12.120	12.120	12.108	25,180
2024-11-06	12.295	12.520	12.200	12.230	12.218	112,018
2024-11-05	12.245	12.300	12.050	12.160	12.148	210,488
2024-11-04	12.110	12.280	12.080	12.130	12.118	76,703
2024-11-01	12.000	12.250	11.990	12.130	12.118	49,626
2024-10-31	11.905	12.090	11.840	11.976	11.965	131,957
2024-10-30	11.975	12.130	11.920	12.000	11.988	118,140
2024-10-29	12.080	12.500	11.860	12.220	12.208	101,110
2024-10-28	12.685	12.800	12.570	12.760	12.748	86,685
2024-10-25	12.335	12.610	12.320	12.550	12.538	91,123
2024-10-24	12.295	12.610	12.280	12.370	12.358	29,400
2024-10-23	12.430	12.490	12.300	12.320	12.308	65,002
2024-10-22	12.430	12.570	12.320	12.470	12.458	34,582
2024-10-21	12.460	12.570	12.420	12.480	12.468	13,868
2024-10-18	12.325	12.560	12.310	12.480	12.468	25,903
2024-10-17	12.305	12.470	12.240	12.398	12.386	249,300
2024-10-16	12.305	12.490	12.300	12.384	12.372	17,093
2024-10-15	12.615	12.640	12.450	12.530	12.518	167,581
2024-10-14	12.665	12.680	12.520	12.540	12.528	58,810
2024-10-11	12.655	12.760	12.640	12.680	12.668	53,545
2024-10-10	12.625	12.760	12.550	12.686	12.673	94,694
2024-10-09	12.460	12.610	12.440	12.557	12.545	275,593
2024-10-08	12.705	12.730	12.440	12.506	12.493	55,976
2024-10-07	12.870	12.900	12.630	12.740	12.728	8,731
2024-10-04	12.840	12.980	12.750	12.878	12.865	68,745
2024-10-03	12.880	12.920	12.540	12.640	12.628	70,875
2024-10-02	12.665	12.680	12.580	12.620	12.608	179,216
2024-10-01	12.650	12.930	12.650	12.928	12.916	69,668
2024-09-30	12.715	12.825	12.450	12.800	12.788	72,907
2024-09-27	12.550	12.970	12.550	12.840	12.827	90,590
2024-09-26	12.130	12.470	12.130	12.470	12.458	298,293
2024-09-25	11.870	12.070	11.870	12.003	11.991	201,400
2024-09-24	12.000	12.040	11.810	11.905	11.894	24,157
2024-09-23	11.940	11.940	11.830	11.887	11.876	42,094
2024-09-20	12.225	12.235	11.940	11.970	11.958	156,110
2024-09-19	12.285	12.360	12.210	12.259	12.248	18,377
2024-09-18	12.355	12.410	12.150	12.297	12.285	51,011
2024-09-17	12.530	12.670	12.150	12.150	12.138	77,078
2024-09-16	12.365	12.400	12.280	12.320	12.308	5,609
2024-09-13	12.380	12.525	12.380	12.399	12.387	726,048
2024-09-12	12.410	12.420	12.270	12.311	12.299	33,674
2024-09-11	12.410	12.480	12.260	12.357	12.345	20,912
2024-09-10	12.570	12.710	12.300	12.390	12.378	18,422
2024-09-09	12.625	12.670	12.570	12.600	12.588	15,396
2024-09-06	12.695	12.760	12.510	12.510	12.498	10,658
2024-09-05	12.910	13.110	12.720	13.029	13.017	42,897
2024-09-04	12.810	13.110	12.810	13.042	13.029	23,459
2024-09-03	13.260	13.260	12.890	12.997	12.984	17,552
2024-09-02	13.380	13.380	13.260	13.330	13.317	12,647
2024-08-30	13.425	13.500	13.340	13.420	13.407	10,858
2024-08-29	13.220	13.460	13.220	13.400	13.387	15,443
2024-08-28	13.165	13.230	13.150	13.150	13.137	33,636
2024-08-27	13.270	13.320	13.170	13.238	13.225	30,911
2024-08-23	13.140	13.280	13.140	13.165	13.152	12,086
2024-08-22	13.035	13.120	13.030	13.100	13.087	70,764
2024-08-21	12.970	13.020	12.970	13.020	13.007	36,343
2024-08-20	12.980	13.040	12.920	12.930	12.917	34,279
2024-08-19	12.950	13.000	12.950	12.960	12.947	13,947
2024-08-16	12.820	12.960	12.820	12.870	12.858	177,337
2024-08-15	12.420	12.850	12.420	12.730	12.718	9,639

← NewerPage 9 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.