Exacompta Clairefontaine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-22 | 159.00 | 159.00 | 159.00 | 159.00 | 152.36 | 0 |
| 2026-05-21 | 159.00 | 159.00 | 159.00 | 159.00 | 152.36 | 0 |
| 2026-05-20 | 164.00 | 164.00 | 159.00 | 159.00 | 152.36 | 5 |
| 2026-05-19 | 164.00 | 164.00 | 164.00 | 164.00 | 157.15 | 0 |
| 2026-05-18 | 164.00 | 164.00 | 164.00 | 164.00 | 157.15 | 0 |
| 2026-05-15 | 164.00 | 164.00 | 164.00 | 164.00 | 157.15 | 0 |
| 2026-05-14 | 164.00 | 164.00 | 164.00 | 164.00 | 157.15 | 0 |
| 2026-05-13 | 159.00 | 164.00 | 159.00 | 164.00 | 157.15 | 0 |
| 2026-05-12 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | 0 |
| 2026-05-11 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | 0 |
| 2026-05-08 | 158.00 | 162.00 | 158.00 | 162.00 | 155.23 | 0 |
| 2026-05-07 | 160.00 | 160.00 | 160.00 | 160.00 | 153.32 | 0 |
| 2026-05-06 | 160.00 | 160.00 | 160.00 | 160.00 | 153.32 | 0 |
| 2026-05-05 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | 0 |
| 2026-05-01 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | 0 |
| 2026-04-30 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | 0 |
| 2026-04-29 | 157.00 | 157.00 | 157.00 | 157.00 | 150.44 | 0 |
| 2026-04-28 | 157.00 | 157.00 | 157.00 | 157.00 | 150.44 | 0 |
| 2026-04-27 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | 0 |
| 2026-04-24 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-04-23 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-04-22 | 164.00 | 164.00 | 164.00 | 164.00 | 157.15 | 0 |
| 2026-04-21 | 164.00 | 164.00 | 164.00 | 164.00 | 157.15 | 0 |
| 2026-04-20 | 164.00 | 164.00 | 164.00 | 164.00 | 157.15 | 0 |
| 2026-04-17 | 164.00 | 164.00 | 164.00 | 164.00 | 157.15 | 0 |
| 2026-04-16 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | 0 |
| 2026-04-15 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | 0 |
| 2026-04-14 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | 0 |
| 2026-04-13 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | 0 |
| 2026-04-10 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-04-09 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-04-08 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-04-07 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-04-02 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-04-01 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-03-31 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-03-30 | 160.00 | 160.00 | 160.00 | 160.00 | 153.32 | 0 |
| 2026-03-27 | 160.00 | 160.00 | 160.00 | 160.00 | 153.32 | 0 |
| 2026-03-26 | 159.00 | 160.00 | 159.00 | 160.00 | 153.32 | 1 |
| 2026-03-25 | 160.00 | 160.00 | 160.00 | 160.00 | 153.32 | 0 |
| 2026-03-24 | 160.00 | 160.00 | 160.00 | 160.00 | 153.32 | 0 |
| 2026-03-23 | 160.00 | 160.00 | 160.00 | 160.00 | 153.32 | 0 |
| 2026-03-20 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | 0 |
| 2026-03-19 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | 0 |
| 2026-03-18 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | 0 |
| 2026-03-17 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | 0 |
| 2026-03-16 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | 0 |
| 2026-03-13 | 167.00 | 167.00 | 167.00 | 167.00 | 160.03 | 0 |
| 2026-03-12 | 167.00 | 167.00 | 167.00 | 167.00 | 160.03 | 0 |
| 2026-03-11 | 167.00 | 167.00 | 167.00 | 167.00 | 160.03 | 0 |
| 2026-03-10 | 167.00 | 167.00 | 167.00 | 167.00 | 160.03 | 0 |
| 2026-03-09 | 167.00 | 167.00 | 167.00 | 167.00 | 160.03 | 0 |
| 2026-03-06 | 168.00 | 168.00 | 168.00 | 168.00 | 160.98 | 0 |
| 2026-03-05 | 168.00 | 168.00 | 168.00 | 168.00 | 160.98 | 0 |
| 2026-03-04 | 168.00 | 168.00 | 168.00 | 168.00 | 160.98 | 0 |
| 2026-03-03 | 168.00 | 168.00 | 168.00 | 168.00 | 160.98 | 0 |
| 2026-03-02 | 168.00 | 168.00 | 168.00 | 168.00 | 160.98 | 0 |
| 2026-02-27 | 168.00 | 168.00 | 168.00 | 168.00 | 160.98 | 0 |
| 2026-02-26 | 168.00 | 168.00 | 165.00 | 165.00 | 158.11 | 0 |
| 2026-02-25 | 168.00 | 168.00 | 168.00 | 168.00 | 160.98 | 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.