Clariant AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.300	10.300	9.935	10.030	10.030	655,531
2026-10-22	10.290	10.290	10.070	10.250	10.250	526,550
2026-10-21	10.320	10.410	10.200	10.260	10.260	1,031,749
2026-10-20	10.300	10.400	10.270	10.360	10.360	745,989
2026-10-19	10.540	10.600	10.450	10.500	10.500	737,698
2026-10-16	10.700	10.700	10.540	10.610	10.610	439,749
2026-10-15	10.410	10.720	10.350	10.650	10.650	1,386,923
2026-10-14	10.440	10.690	10.400	10.490	10.490	531,979
2026-10-13	10.330	10.570	10.330	10.460	10.460	509,118
2026-10-12	10.340	10.340	10.160	10.260	10.260	506,459
2026-10-09	10.340	10.400	10.200	10.330	10.330	423,668
2026-10-08	10.290	10.320	10.160	10.210	10.210	603,968
2026-10-07	10.600	10.670	10.290	10.330	10.330	1,015,413
2026-10-06	10.640	10.730	10.440	10.640	10.640	496,801
2026-10-05	10.640	10.780	10.460	10.640	10.640	937,855
2026-10-02	10.730	10.850	10.540	10.570	10.570	463,064
2026-10-01	10.560	10.620	10.430	10.450	10.450	627,051
2026-09-30	10.720	10.790	10.650	10.700	10.700	660,026
2026-09-29	10.800	10.830	10.630	10.690	10.690	510,681
2026-09-28	10.690	10.810	10.560	10.810	10.810	627,431
2026-09-25	10.770	10.780	10.430	10.670	10.670	601,137
2026-09-24	10.660	10.780	10.610	10.780	10.780	908,058
2026-09-23	10.760	10.790	10.590	10.700	10.700	757,758
2026-09-22	10.570	10.690	10.440	10.690	10.690	584,657
2026-09-21	10.500	10.720	10.390	10.570	10.570	474,796
2026-09-18	10.470	10.500	10.320	10.480	10.480	3,624,967
2026-09-17	10.410	10.580	10.320	10.550	10.550	730,353
2026-09-16	10.440	10.480	10.320	10.430	10.430	658,328
2026-09-15	10.300	10.340	10.140	10.340	10.340	781,915
2026-09-14	10.250	10.430	10.220	10.340	10.340	415,995
2026-09-11	10.470	10.550	10.270	10.310	10.310	538,963
2026-09-10	10.390	10.540	10.300	10.510	10.510	976,017
2026-09-09	10.540	10.690	10.370	10.410	10.410	532,392
2026-09-08	10.440	10.620	10.440	10.580	10.580	531,365
2026-09-07	10.540	10.540	10.440	10.490	10.490	302,414
2026-09-04	10.600	10.600	10.480	10.590	10.590	395,019
2026-09-03	10.800	10.830	10.530	10.640	10.640	592,407
2026-09-02	10.570	10.790	10.570	10.790	10.790	583,389
2026-09-01	10.840	10.990	10.480	10.620	10.620	1,543,975
2026-08-31	10.800	10.990	10.750	10.860	10.860	869,666
2026-08-28	10.610	10.880	10.610	10.800	10.800	477,108
2026-08-27	10.530	10.580	10.420	10.540	10.540	590,931
2026-08-26	10.480	10.650	10.470	10.600	10.600	580,677
2026-08-25	10.510	10.590	10.350	10.510	10.510	622,723
2026-08-24	10.560	10.630	10.450	10.560	10.560	626,127
2026-08-21	10.730	10.800	10.620	10.640	10.640	597,133
2026-08-20	10.810	10.830	10.480	10.720	10.720	739,127
2026-08-19	10.730	10.900	10.700	10.880	10.880	654,417
2026-08-18	10.690	10.830	10.580	10.830	10.830	906,344
2026-08-17	10.850	10.900	10.700	10.700	10.700	664,948
2026-08-14	10.850	11.040	10.770	10.960	10.960	1,623,662
2026-08-13	10.430	10.690	10.330	10.690	10.690	1,767,196
2026-08-12	10.350	10.560	10.220	10.430	10.430	1,459,253
2026-08-11	9.900	10.120	9.900	10.040	10.040	638,821
2026-08-10	10.100	10.150	9.875	9.960	9.960	950,738
2026-08-07	10.000	10.100	9.930	10.100	10.100	1,095,833
2026-08-06	9.810	10.020	9.705	10.000	10.000	1,229,440
2026-08-05	9.650	9.800	9.530	9.650	9.650	932,280
2026-08-04	9.705	9.870	9.540	9.630	9.630	1,115,491
2026-08-03	9.390	9.850	9.390	9.790	9.790	2,492,518

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.4200 CHF
2025-06-02	0.4200 CHF
2024-05-30	0.4200 CHF
2023-06-02	0.4200 CHF
2022-09-08	0.4000 CHF
2021-07-05	0.7000 CHF
2021-04-08	0.7000 CHF
2020-07-06	3.0000 CHF
2020-02-13	0.3600 CHF
2019-04-04	0.5500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.