Exacompta Clairefontaine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 167.00 | 167.00 | 167.00 | 167.00 | 152.52 | 0 |
| 2024-06-04 | 167.00 | 167.00 | 167.00 | 167.00 | 146.40 | 0 |
| 2024-06-03 | 167.00 | 167.00 | 167.00 | 167.00 | 146.40 | 0 |
| 2024-05-31 | 167.00 | 167.00 | 167.00 | 167.00 | 146.40 | 0 |
| 2024-05-30 | 167.00 | 167.00 | 167.00 | 167.00 | 146.40 | 0 |
| 2024-05-29 | 167.00 | 167.00 | 167.00 | 167.00 | 146.40 | 0 |
| 2024-05-28 | 167.00 | 167.00 | 167.00 | 167.00 | 146.40 | 0 |
| 2024-05-24 | 167.00 | 167.00 | 167.00 | 167.00 | 146.40 | 0 |
| 2024-05-23 | 167.00 | 167.00 | 167.00 | 167.00 | 146.40 | 0 |
| 2024-05-22 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-05-21 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-05-20 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-05-17 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-05-16 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-05-15 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-05-14 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-05-13 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-05-10 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-05-09 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-05-08 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-05-07 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-05-03 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-05-02 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-05-01 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-04-30 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-04-29 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-04-26 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-04-25 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-04-24 | 167.00 | 167.00 | 167.00 | 167.00 | 146.40 | 0 |
| 2024-04-23 | 167.00 | 167.00 | 167.00 | 167.00 | 146.40 | 0 |
| 2024-04-22 | 167.00 | 167.00 | 167.00 | 167.00 | 146.40 | 1 |
| 2024-04-19 | 168.00 | 168.00 | 168.00 | 168.00 | 147.28 | 0 |
| 2024-04-18 | 166.00 | 168.00 | 166.00 | 168.00 | 147.28 | 0 |
| 2024-04-17 | 164.00 | 164.00 | 164.00 | 164.00 | 143.77 | 0 |
| 2024-04-16 | 164.00 | 164.00 | 164.00 | 164.00 | 143.77 | 0 |
| 2024-04-15 | 164.00 | 164.00 | 164.00 | 164.00 | 143.77 | 0 |
| 2024-04-12 | 164.00 | 164.00 | 164.00 | 164.00 | 143.77 | 0 |
| 2024-04-11 | 164.00 | 164.00 | 164.00 | 164.00 | 143.77 | 0 |
| 2024-04-10 | 164.00 | 164.00 | 164.00 | 164.00 | 143.77 | 0 |
| 2024-04-09 | 164.00 | 164.00 | 164.00 | 164.00 | 143.77 | 0 |
| 2024-04-08 | 164.00 | 164.00 | 164.00 | 164.00 | 143.77 | 0 |
| 2024-04-05 | 164.00 | 164.00 | 164.00 | 164.00 | 143.77 | 0 |
| 2024-04-04 | 164.00 | 164.00 | 164.00 | 164.00 | 143.77 | 0 |
| 2024-04-03 | 164.00 | 164.00 | 164.00 | 164.00 | 143.77 | 0 |
| 2024-04-02 | 164.00 | 164.00 | 164.00 | 164.00 | 143.77 | 0 |
| 2024-03-28 | 156.00 | 156.00 | 156.00 | 156.00 | 136.76 | 0 |
| 2024-03-27 | 156.00 | 156.00 | 156.00 | 156.00 | 136.76 | 0 |
| 2024-03-26 | 156.00 | 156.00 | 156.00 | 156.00 | 136.76 | 0 |
| 2024-03-25 | 156.00 | 156.00 | 156.00 | 156.00 | 136.76 | 0 |
| 2024-03-22 | 158.00 | 158.00 | 158.00 | 158.00 | 138.51 | 0 |
| 2024-03-21 | 158.00 | 158.00 | 158.00 | 158.00 | 138.51 | 0 |
| 2024-03-20 | 152.00 | 152.00 | 152.00 | 152.00 | 133.25 | 0 |
| 2024-03-19 | 152.00 | 152.00 | 152.00 | 152.00 | 133.25 | 0 |
| 2024-03-18 | 152.00 | 152.00 | 152.00 | 152.00 | 133.25 | 0 |
| 2024-03-15 | 152.00 | 152.00 | 152.00 | 152.00 | 133.25 | 0 |
| 2024-03-14 | 152.00 | 152.00 | 152.00 | 152.00 | 133.25 | 0 |
| 2024-03-13 | 152.00 | 152.00 | 152.00 | 152.00 | 133.25 | 0 |
| 2024-03-12 | 151.00 | 151.00 | 151.00 | 151.00 | 132.38 | 0 |
| 2024-03-11 | 151.00 | 151.00 | 151.00 | 151.00 | 132.38 | 0 |
| 2024-03-08 | 151.00 | 151.00 | 151.00 | 151.00 | 132.38 | 0 |
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 |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.