Exacompta Clairefontaine S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	167.00	167.00	167.00	167.00	146.40	0
2023-12-08	167.00	167.00	167.00	167.00	146.40	0
2023-12-07	188.00	188.00	188.00	188.00	164.82	0
2023-12-06	188.00	188.00	188.00	188.00	164.82	0
2023-12-05	188.00	188.00	188.00	188.00	164.82	0
2023-12-04	188.00	188.00	188.00	188.00	164.82	0
2023-12-01	188.00	188.00	188.00	188.00	164.82	0
2023-11-30	188.00	188.00	188.00	188.00	164.82	0
2023-11-29	171.00	171.00	171.00	171.00	149.91	0
2023-11-28	171.00	171.00	171.00	171.00	149.91	0
2023-11-27	171.00	171.00	171.00	171.00	149.91	0
2023-11-24	171.00	171.00	171.00	171.00	149.91	1
2023-11-23	190.00	190.00	190.00	190.00	166.57	0
2023-11-22	190.00	190.00	190.00	190.00	166.57	0
2023-11-21	190.00	190.00	190.00	190.00	166.57	0
2023-11-20	190.00	190.00	190.00	190.00	166.57	1
2023-11-17	172.00	172.00	172.00	172.00	150.79	0
2023-11-16	172.00	172.00	172.00	172.00	150.79	0
2023-11-15	172.00	172.00	172.00	172.00	150.79	0
2023-11-14	172.00	172.00	172.00	172.00	150.79	0
2023-11-13	172.00	172.00	172.00	172.00	150.79	0
2023-11-10	172.00	172.00	172.00	172.00	150.79	0
2023-11-09	172.00	172.00	172.00	172.00	150.79	0
2023-11-08	172.00	172.00	172.00	172.00	150.79	0
2023-11-07	170.00	170.00	170.00	170.00	149.03	1
2023-11-06	162.00	162.00	162.00	162.00	142.02	0
2023-11-03	162.00	162.00	162.00	162.00	142.02	0
2023-11-02	162.00	162.00	162.00	162.00	142.02	0
2023-11-01	162.00	162.00	162.00	162.00	142.02	0
2023-10-31	157.00	162.00	157.00	162.00	142.02	1
2023-10-30	151.00	151.00	151.00	151.00	132.38	0
2023-10-27	151.00	151.00	151.00	151.00	132.38	0
2023-10-26	151.00	151.00	151.00	151.00	132.38	0
2023-10-25	151.00	151.00	151.00	151.00	132.38	0
2023-10-24	151.00	151.00	151.00	151.00	132.38	1
2023-10-23	147.00	147.00	147.00	147.00	128.87	0
2023-10-20	147.00	147.00	147.00	147.00	128.87	0
2023-10-19	147.00	147.00	147.00	147.00	128.87	0
2023-10-18	147.00	147.00	147.00	147.00	128.87	0
2023-10-17	146.00	146.00	146.00	146.00	127.99	0
2023-10-16	148.00	148.00	148.00	148.00	129.75	1
2023-10-13	140.00	140.00	140.00	140.00	122.73	0
2023-10-12	140.00	140.00	140.00	140.00	122.73	0
2023-10-11	140.00	140.00	140.00	140.00	122.73	0
2023-10-10	140.00	140.00	140.00	140.00	122.73	0
2023-10-09	140.00	140.00	140.00	140.00	122.73	0
2023-10-06	140.00	140.00	140.00	140.00	122.73	0
2023-10-05	140.00	140.00	140.00	140.00	122.73	0
2023-10-04	140.00	140.00	140.00	140.00	122.73	0
2023-10-03	140.00	140.00	140.00	140.00	122.73	0
2023-10-02	140.00	140.00	140.00	140.00	122.73	0
2023-09-29	140.00	140.00	140.00	140.00	122.73	0
2023-09-28	141.00	141.00	141.00	141.00	123.61	0
2023-09-27	141.00	141.00	141.00	141.00	123.61	0
2023-09-26	136.00	136.00	136.00	136.00	119.23	0
2023-09-25	136.00	136.00	136.00	136.00	119.23	0
2023-09-22	136.00	136.00	136.00	136.00	119.23	0
2023-09-21	136.00	136.00	136.00	136.00	119.23	0
2023-09-20	136.00	136.00	136.00	136.00	119.23	0
2023-09-19	136.00	136.00	136.00	136.00	119.23	0

← NewerPage 12 of 13 · 741 trading daysOlder →

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.