Exacompta Clairefontaine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 158.00 | 158.00 | 158.00 | 158.00 | 138.51 | 0 |
| 2024-03-06 | 158.00 | 158.00 | 158.00 | 158.00 | 138.51 | 0 |
| 2024-03-05 | 158.00 | 158.00 | 158.00 | 158.00 | 138.51 | 0 |
| 2024-03-04 | 158.00 | 158.00 | 158.00 | 158.00 | 138.51 | 0 |
| 2024-03-01 | 158.00 | 158.00 | 158.00 | 158.00 | 138.51 | 0 |
| 2024-02-29 | 158.00 | 158.00 | 158.00 | 158.00 | 138.51 | 0 |
| 2024-02-28 | 158.00 | 158.00 | 158.00 | 158.00 | 138.51 | 0 |
| 2024-02-27 | 158.00 | 158.00 | 158.00 | 158.00 | 138.51 | 0 |
| 2024-02-26 | 158.00 | 158.00 | 158.00 | 158.00 | 138.51 | 0 |
| 2024-02-23 | 158.00 | 158.00 | 158.00 | 158.00 | 138.51 | 0 |
| 2024-02-22 | 154.00 | 154.00 | 154.00 | 154.00 | 135.01 | 0 |
| 2024-02-21 | 154.00 | 154.00 | 154.00 | 154.00 | 135.01 | 0 |
| 2024-02-20 | 154.00 | 154.00 | 154.00 | 154.00 | 135.01 | 0 |
| 2024-02-19 | 154.00 | 154.00 | 154.00 | 154.00 | 135.01 | 0 |
| 2024-02-16 | 154.00 | 154.00 | 154.00 | 154.00 | 135.01 | 0 |
| 2024-02-15 | 161.00 | 161.00 | 161.00 | 161.00 | 141.14 | 0 |
| 2024-02-14 | 161.00 | 161.00 | 161.00 | 161.00 | 141.14 | 0 |
| 2024-02-13 | 161.00 | 161.00 | 161.00 | 161.00 | 141.14 | 0 |
| 2024-02-12 | 161.00 | 161.00 | 161.00 | 161.00 | 141.14 | 0 |
| 2024-02-09 | 161.00 | 161.00 | 161.00 | 161.00 | 141.14 | 0 |
| 2024-02-08 | 161.00 | 161.00 | 161.00 | 161.00 | 141.14 | 0 |
| 2024-02-07 | 161.00 | 161.00 | 161.00 | 161.00 | 141.14 | 0 |
| 2024-02-06 | 161.00 | 161.00 | 161.00 | 161.00 | 141.14 | 0 |
| 2024-02-05 | 161.00 | 161.00 | 161.00 | 161.00 | 141.14 | 0 |
| 2024-02-02 | 161.00 | 161.00 | 161.00 | 161.00 | 141.14 | 0 |
| 2024-02-01 | 161.00 | 161.00 | 161.00 | 161.00 | 141.14 | 0 |
| 2024-01-31 | 161.00 | 161.00 | 161.00 | 161.00 | 141.14 | 0 |
| 2024-01-30 | 161.00 | 161.00 | 161.00 | 161.00 | 141.14 | 0 |
| 2024-01-29 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-01-26 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-01-25 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-01-24 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-01-23 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-01-22 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 0 |
| 2024-01-19 | 166.00 | 166.00 | 166.00 | 166.00 | 145.53 | 4 |
| 2024-01-18 | 172.00 | 172.00 | 172.00 | 172.00 | 150.79 | 0 |
| 2024-01-17 | 172.00 | 172.00 | 172.00 | 172.00 | 150.79 | 0 |
| 2024-01-16 | 172.00 | 172.00 | 172.00 | 172.00 | 150.79 | 0 |
| 2024-01-15 | 172.00 | 172.00 | 172.00 | 172.00 | 150.79 | 0 |
| 2024-01-12 | 172.00 | 172.00 | 172.00 | 172.00 | 150.79 | 0 |
| 2024-01-11 | 172.00 | 172.00 | 172.00 | 172.00 | 150.79 | 0 |
| 2024-01-10 | 172.00 | 172.00 | 172.00 | 172.00 | 150.79 | 0 |
| 2024-01-09 | 172.00 | 172.00 | 172.00 | 172.00 | 150.79 | 0 |
| 2024-01-08 | 172.00 | 172.00 | 172.00 | 172.00 | 150.79 | 0 |
| 2024-01-05 | 172.00 | 172.00 | 172.00 | 172.00 | 150.79 | 0 |
| 2024-01-04 | 172.00 | 172.00 | 172.00 | 172.00 | 150.79 | 1 |
| 2024-01-03 | 174.00 | 174.00 | 174.00 | 174.00 | 152.54 | 0 |
| 2024-01-02 | 174.00 | 174.00 | 174.00 | 174.00 | 152.54 | 0 |
| 2023-12-29 | 174.00 | 174.00 | 174.00 | 174.00 | 152.54 | 0 |
| 2023-12-28 | 174.00 | 174.00 | 174.00 | 174.00 | 152.54 | 0 |
| 2023-12-27 | 172.00 | 172.00 | 172.00 | 172.00 | 150.79 | 0 |
| 2023-12-22 | 172.00 | 172.00 | 172.00 | 172.00 | 150.79 | 0 |
| 2023-12-21 | 172.00 | 172.00 | 172.00 | 172.00 | 150.79 | 0 |
| 2023-12-20 | 172.00 | 172.00 | 172.00 | 172.00 | 150.79 | 0 |
| 2023-12-19 | 172.00 | 172.00 | 172.00 | 172.00 | 150.79 | 0 |
| 2023-12-18 | 172.00 | 172.00 | 172.00 | 172.00 | 150.79 | 0 |
| 2023-12-15 | 173.00 | 173.00 | 173.00 | 173.00 | 151.66 | 0 |
| 2023-12-14 | 173.00 | 173.00 | 173.00 | 173.00 | 151.66 | 0 |
| 2023-12-13 | 167.00 | 167.00 | 167.00 | 167.00 | 146.40 | 0 |
| 2023-12-12 | 167.00 | 167.00 | 167.00 | 167.00 | 146.40 | 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.