clearvise AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 1.180 | 1.180 | 1.105 | 1.145 | 1.145 | 1,453 |
| 2026-07-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 15 |
| 2026-07-29 | 1.110 | 1.160 | 1.010 | 1.155 | 1.155 | 42,398 |
| 2026-07-28 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 400 |
| 2026-07-27 | 1.140 | 1.140 | 1.105 | 1.140 | 1.140 | 10,000 |
| 2026-07-24 | 1.200 | 1.200 | 1.185 | 1.185 | 1.185 | 44 |
| 2026-07-23 | 1.180 | 1.190 | 1.160 | 1.180 | 1.180 | 7,059 |
| 2026-07-22 | 1.160 | 1.165 | 1.155 | 1.155 | 1.155 | 102 |
| 2026-07-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 18 |
| 2026-07-20 | 1.120 | 1.170 | 1.120 | 1.140 | 1.140 | 6,563 |
| 2026-07-17 | 1.135 | 1.135 | 1.120 | 1.120 | 1.120 | 2 |
| 2026-07-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-15 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 8,053 |
| 2026-07-14 | 1.200 | 1.200 | 1.195 | 1.200 | 1.200 | 2,803 |
| 2026-07-13 | 1.150 | 1.175 | 1.120 | 1.175 | 1.175 | 10,339 |
| 2026-07-10 | 1.195 | 1.195 | 1.175 | 1.175 | 1.175 | 2 |
| 2026-07-09 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2026-07-08 | 1.150 | 1.215 | 1.150 | 1.150 | 1.150 | 23,878 |
| 2026-07-07 | 1.280 | 1.280 | 1.190 | 1.220 | 1.220 | 2,174 |
| 2026-07-06 | 1.230 | 1.280 | 1.220 | 1.250 | 1.250 | 2,152 |
| 2026-07-03 | 1.160 | 1.230 | 1.160 | 1.195 | 1.195 | 11 |
| 2026-07-02 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 40 |
| 2026-07-01 | 1.230 | 1.230 | 1.160 | 1.195 | 1.195 | 106 |
| 2026-06-30 | 1.255 | 1.255 | 1.180 | 1.205 | 1.205 | 341 |
| 2026-06-29 | 1.255 | 1.260 | 1.255 | 1.260 | 1.260 | 1,250 |
| 2026-06-26 | 1.160 | 1.225 | 1.160 | 1.225 | 1.225 | 6,001 |
| 2026-06-25 | 1.155 | 1.160 | 1.155 | 1.160 | 1.160 | 1,216 |
| 2026-06-24 | 1.260 | 1.260 | 1.180 | 1.220 | 1.220 | 1,341 |
| 2026-06-23 | 1.260 | 1.260 | 1.180 | 1.220 | 1.220 | 5,126 |
| 2026-06-22 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 2,850 |
| 2026-06-19 | 1.295 | 1.295 | 1.180 | 1.215 | 1.215 | 38,834 |
| 2026-06-18 | 1.250 | 1.295 | 1.250 | 1.260 | 1.260 | 8,110 |
| 2026-06-17 | 1.295 | 1.295 | 1.275 | 1.275 | 1.275 | 1 |
| 2026-06-16 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-06-15 | 1.330 | 1.330 | 1.250 | 1.270 | 1.270 | 4,691 |
| 2026-06-12 | 1.290 | 1.330 | 1.280 | 1.290 | 1.290 | 64,297 |
| 2026-06-11 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 10,150 |
| 2026-06-10 | 1.300 | 1.305 | 1.280 | 1.305 | 1.305 | 23,748 |
| 2026-06-09 | 1.310 | 1.310 | 1.305 | 1.305 | 1.305 | 11,635 |
| 2026-06-08 | 1.340 | 1.340 | 1.300 | 1.310 | 1.310 | 14,439 |
| 2026-06-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-06-04 | 1.290 | 1.335 | 1.290 | 1.315 | 1.315 | 2,980 |
| 2026-06-03 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 62 |
| 2026-06-02 | 1.290 | 1.350 | 1.290 | 1.350 | 1.350 | 37,129 |
| 2026-06-01 | 1.360 | 1.360 | 1.285 | 1.360 | 1.360 | 5,805 |
| 2026-05-29 | 1.310 | 1.320 | 1.300 | 1.320 | 1.320 | 16,576 |
| 2026-05-28 | 1.320 | 1.355 | 1.320 | 1.335 | 1.335 | 3,892 |
| 2026-05-27 | 1.300 | 1.360 | 1.300 | 1.330 | 1.330 | 2,509 |
| 2026-05-26 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-05-25 | 1.335 | 1.340 | 1.320 | 1.320 | 1.320 | 1,025 |
| 2026-05-22 | 1.360 | 1.365 | 1.320 | 1.320 | 1.320 | 5,200 |
| 2026-05-21 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 87 |
| 2026-05-20 | 1.345 | 1.345 | 1.325 | 1.325 | 1.325 | 528 |
| 2026-05-19 | 1.305 | 1.325 | 1.305 | 1.315 | 1.315 | 2,545 |
| 2026-05-18 | 1.300 | 1.350 | 1.300 | 1.340 | 1.340 | 4,591 |
| 2026-05-15 | 1.355 | 1.365 | 1.330 | 1.335 | 1.335 | 7,326 |
| 2026-05-14 | 1.340 | 1.360 | 1.335 | 1.360 | 1.360 | 1,378 |
| 2026-05-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 63 |
| 2026-05-12 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 200 |
| 2026-05-11 | 1.290 | 1.300 | 1.235 | 1.285 | 1.285 | 23,532 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-07 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.