Exacompta Clairefontaine historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 151.00 | 151.00 | 151.00 | 151.00 | 144.66 | 25 |
| 2025-07-24 | 150.00 | 151.00 | 150.00 | 151.00 | 144.66 | 2 |
| 2025-07-23 | 152.00 | 153.00 | 152.00 | 153.00 | 146.57 | 12 |
| 2025-07-22 | 151.00 | 151.00 | 151.00 | 151.00 | 144.66 | 54 |
| 2025-07-21 | 151.00 | 151.00 | 151.00 | 151.00 | 144.66 | 27 |
| 2025-07-18 | 152.00 | 152.00 | 152.00 | 152.00 | 145.61 | 5 |
| 2025-07-17 | 153.00 | 153.00 | 153.00 | 153.00 | 146.57 | 23 |
| 2025-07-16 | 152.00 | 152.00 | 152.00 | 152.00 | 145.61 | 121 |
| 2025-07-15 | 154.00 | 154.00 | 153.00 | 153.00 | 146.57 | 162 |
| 2025-07-14 | 155.00 | 155.00 | 155.00 | 155.00 | 148.49 | 36 |
| 2025-07-11 | 154.00 | 154.00 | 154.00 | 154.00 | 147.53 | 20 |
| 2025-07-10 | 154.00 | 154.00 | 154.00 | 154.00 | 147.53 | 20 |
| 2025-07-09 | 154.00 | 154.00 | 154.00 | 154.00 | 147.53 | 10 |
| 2025-07-07 | 152.00 | 154.00 | 152.00 | 154.00 | 147.53 | 8 |
| 2025-07-04 | 154.00 | 154.00 | 154.00 | 154.00 | 147.53 | 16 |
| 2025-07-03 | 155.00 | 155.00 | 155.00 | 155.00 | 148.49 | 24 |
| 2025-07-02 | 155.00 | 155.00 | 155.00 | 155.00 | 148.49 | 2 |
| 2025-07-01 | 155.00 | 155.00 | 155.00 | 155.00 | 148.49 | 10 |
| 2025-06-30 | 156.00 | 156.00 | 154.00 | 154.00 | 147.53 | 27 |
| 2025-06-27 | 154.00 | 155.00 | 154.00 | 155.00 | 148.49 | 40 |
| 2025-06-26 | 158.00 | 158.00 | 154.00 | 154.00 | 147.53 | 16 |
| 2025-06-25 | 154.00 | 154.00 | 154.00 | 154.00 | 147.53 | 1 |
| 2025-06-24 | 155.00 | 155.00 | 155.00 | 155.00 | 148.49 | 42 |
| 2025-06-23 | 157.00 | 157.00 | 155.00 | 155.00 | 148.49 | 141 |
| 2025-06-20 | 157.00 | 157.00 | 157.00 | 157.00 | 150.40 | 4 |
| 2025-06-18 | 155.00 | 155.00 | 155.00 | 155.00 | 148.49 | 20 |
| 2025-06-17 | 154.00 | 154.00 | 154.00 | 154.00 | 147.53 | 57 |
| 2025-06-16 | 153.00 | 154.00 | 153.00 | 154.00 | 147.53 | 60 |
| 2025-06-13 | 153.00 | 153.00 | 153.00 | 153.00 | 146.57 | 6 |
| 2025-06-12 | 154.00 | 154.00 | 154.00 | 154.00 | 147.53 | 21 |
| 2025-06-11 | 156.00 | 156.00 | 156.00 | 156.00 | 149.45 | 46 |
| 2025-06-10 | 155.00 | 155.00 | 155.00 | 155.00 | 148.49 | 39 |
| 2025-06-09 | 155.00 | 156.00 | 155.00 | 156.00 | 149.45 | 26 |
| 2025-06-06 | 155.00 | 155.00 | 155.00 | 155.00 | 148.49 | 44 |
| 2025-06-05 | 153.00 | 157.00 | 153.00 | 157.00 | 150.40 | 134 |
| 2025-06-04 | 153.00 | 153.00 | 153.00 | 153.00 | 146.57 | 10 |
| 2025-06-03 | 160.00 | 160.00 | 160.00 | 160.00 | 146.09 | 8 |
| 2025-06-02 | 160.00 | 160.00 | 160.00 | 160.00 | 146.09 | 15 |
| 2025-05-30 | 164.00 | 164.00 | 158.00 | 158.00 | 144.27 | 77 |
| 2025-05-29 | 163.00 | 163.00 | 163.00 | 163.00 | 148.83 | 103 |
| 2025-05-28 | 163.00 | 163.00 | 163.00 | 163.00 | 148.83 | 5 |
| 2025-05-27 | 163.00 | 163.00 | 163.00 | 163.00 | 148.83 | 1 |
| 2025-05-26 | 163.00 | 163.00 | 163.00 | 163.00 | 148.83 | 33 |
| 2025-05-23 | 160.00 | 160.00 | 160.00 | 160.00 | 146.09 | 3 |
| 2025-05-22 | 163.00 | 163.00 | 163.00 | 163.00 | 148.83 | 5 |
| 2025-05-21 | 160.00 | 160.00 | 160.00 | 160.00 | 146.09 | 308 |
| 2025-05-20 | 159.00 | 159.00 | 159.00 | 159.00 | 145.18 | 71 |
| 2025-05-19 | 157.00 | 158.00 | 157.00 | 158.00 | 144.27 | 56 |
| 2025-05-16 | 158.00 | 158.00 | 158.00 | 158.00 | 144.27 | 10 |
| 2025-05-15 | 157.00 | 158.00 | 157.00 | 158.00 | 144.27 | 30 |
| 2025-05-14 | 157.00 | 157.00 | 157.00 | 157.00 | 143.35 | 2 |
| 2025-05-13 | 154.00 | 154.00 | 154.00 | 154.00 | 140.61 | 10 |
| 2025-05-12 | 155.00 | 155.00 | 155.00 | 155.00 | 141.53 | 4 |
| 2025-05-09 | 155.00 | 155.00 | 155.00 | 155.00 | 141.53 | 28 |
| 2025-05-08 | 154.00 | 154.00 | 154.00 | 154.00 | 140.61 | 31 |
| 2025-05-06 | 158.00 | 158.00 | 158.00 | 158.00 | 144.27 | 184 |
| 2025-05-02 | 153.00 | 157.00 | 153.00 | 157.00 | 143.35 | 6 |
| 2025-04-30 | 156.00 | 157.00 | 156.00 | 157.00 | 143.35 | 16 |
| 2025-04-29 | 157.00 | 157.00 | 157.00 | 157.00 | 143.35 | 19 |
| 2025-04-28 | 157.00 | 157.00 | 157.00 | 157.00 | 143.35 | 17 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 7.1000 EUR |
| 2025-06-04 | 7.5000 EUR |
| 2024-06-05 | 6.7000 EUR |
| 2023-06-01 | 4.4000 EUR |
| 2022-06-06 | 3.6800 EUR |
| 2021-06-03 | 3.0000 EUR |
| 2020-06-03 | 3.0000 EUR |
| 2019-06-12 | 2.7000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.