Exacompta Clairefontaine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-18 | 135.00 | 135.00 | 135.00 | 135.00 | 118.35 | 0 |
| 2023-09-15 | 137.00 | 137.00 | 137.00 | 137.00 | 120.10 | 0 |
| 2023-09-14 | 137.00 | 137.00 | 137.00 | 137.00 | 120.10 | 0 |
| 2023-09-13 | 137.00 | 137.00 | 137.00 | 137.00 | 120.10 | 0 |
| 2023-09-12 | 137.00 | 137.00 | 137.00 | 137.00 | 120.10 | 0 |
| 2023-09-11 | 137.00 | 137.00 | 137.00 | 137.00 | 120.10 | 0 |
| 2023-09-08 | 137.00 | 137.00 | 137.00 | 137.00 | 120.10 | 0 |
| 2023-09-07 | 137.00 | 137.00 | 137.00 | 137.00 | 120.10 | 1 |
| 2023-09-06 | 137.00 | 137.00 | 137.00 | 137.00 | 120.10 | 0 |
| 2023-09-05 | 137.00 | 137.00 | 137.00 | 137.00 | 120.10 | 0 |
| 2023-09-04 | 137.00 | 137.00 | 137.00 | 137.00 | 120.10 | 0 |
| 2023-09-01 | 137.00 | 137.00 | 137.00 | 137.00 | 120.10 | 0 |
| 2023-08-31 | 138.00 | 138.00 | 138.00 | 138.00 | 120.98 | 1 |
| 2023-08-30 | 129.00 | 129.00 | 129.00 | 129.00 | 113.09 | 0 |
| 2023-08-29 | 132.00 | 132.00 | 129.00 | 129.00 | 113.09 | 0 |
| 2023-08-25 | 129.00 | 129.00 | 129.00 | 129.00 | 113.09 | 0 |
| 2023-08-24 | 129.00 | 129.00 | 129.00 | 129.00 | 113.09 | 0 |
| 2023-08-23 | 129.00 | 129.00 | 129.00 | 129.00 | 113.09 | 0 |
| 2023-08-22 | 129.00 | 129.00 | 129.00 | 129.00 | 113.09 | 0 |
| 2023-08-21 | 129.00 | 129.00 | 129.00 | 129.00 | 113.09 | 0 |
| 2023-08-18 | 129.00 | 129.00 | 129.00 | 129.00 | 113.09 | 0 |
← NewerPage 13 of 13 · 741 trading days
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.