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 |
← NewerPage 2 of 2 · 80 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.