Exacompta Clairefontaine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-24 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-02-23 | 167.00 | 167.00 | 167.00 | 167.00 | 160.03 | 0 |
| 2026-02-20 | 169.00 | 169.00 | 169.00 | 169.00 | 161.94 | 0 |
| 2026-02-19 | 169.00 | 169.00 | 169.00 | 169.00 | 161.94 | 0 |
| 2026-02-18 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-02-17 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-02-16 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-02-13 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-02-12 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-02-11 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-02-10 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-02-09 | 169.00 | 169.00 | 169.00 | 169.00 | 161.94 | 0 |
| 2026-02-06 | 169.00 | 169.00 | 169.00 | 169.00 | 161.94 | 0 |
| 2026-02-05 | 168.00 | 168.00 | 168.00 | 168.00 | 160.98 | 0 |
| 2026-02-04 | 168.00 | 168.00 | 168.00 | 168.00 | 160.98 | 0 |
| 2026-02-03 | 169.00 | 169.00 | 168.00 | 168.00 | 160.98 | 0 |
| 2026-02-02 | 170.00 | 170.00 | 170.00 | 170.00 | 162.90 | 0 |
| 2026-01-30 | 170.00 | 170.00 | 170.00 | 170.00 | 162.90 | 0 |
| 2026-01-29 | 170.00 | 170.00 | 170.00 | 170.00 | 162.90 | 0 |
| 2026-01-28 | 170.00 | 170.00 | 170.00 | 170.00 | 162.90 | 0 |
| 2026-01-27 | 170.00 | 170.00 | 170.00 | 170.00 | 162.90 | 0 |
| 2026-01-26 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-01-23 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-01-22 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-01-21 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-01-20 | 170.00 | 170.00 | 169.00 | 169.00 | 161.94 | 0 |
| 2026-01-19 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-01-16 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-01-15 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-01-14 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-01-13 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-01-12 | 169.00 | 169.00 | 169.00 | 169.00 | 161.94 | 0 |
| 2026-01-09 | 169.00 | 169.00 | 169.00 | 169.00 | 161.94 | 0 |
| 2026-01-08 | 169.00 | 169.00 | 169.00 | 169.00 | 161.94 | 0 |
| 2026-01-07 | 169.00 | 169.00 | 169.00 | 169.00 | 161.94 | 0 |
| 2026-01-06 | 171.00 | 171.00 | 169.00 | 169.00 | 161.94 | 0 |
| 2026-01-05 | 171.00 | 171.00 | 171.00 | 171.00 | 163.86 | 0 |
| 2026-01-02 | 168.00 | 168.00 | 168.00 | 168.00 | 160.98 | 0 |
| 2025-12-31 | 168.00 | 168.00 | 168.00 | 168.00 | 160.98 | 0 |
| 2025-12-30 | 168.00 | 168.00 | 168.00 | 168.00 | 160.98 | 0 |
| 2025-12-29 | 168.00 | 168.00 | 168.00 | 168.00 | 160.98 | 0 |
| 2025-12-24 | 172.00 | 172.00 | 172.00 | 172.00 | 164.82 | 0 |
| 2025-12-23 | 172.00 | 172.00 | 172.00 | 172.00 | 164.82 | 0 |
| 2025-12-22 | 172.00 | 172.00 | 172.00 | 172.00 | 164.82 | 0 |
| 2025-12-19 | 172.00 | 172.00 | 172.00 | 172.00 | 164.82 | 0 |
| 2025-12-18 | 172.00 | 172.00 | 172.00 | 172.00 | 164.82 | 0 |
| 2025-12-17 | 172.00 | 172.00 | 172.00 | 172.00 | 164.82 | 0 |
| 2025-12-16 | 172.00 | 172.00 | 172.00 | 172.00 | 164.82 | 0 |
| 2025-12-15 | 172.00 | 172.00 | 172.00 | 172.00 | 164.82 | 0 |
| 2025-12-12 | 172.00 | 172.00 | 172.00 | 172.00 | 164.82 | 0 |
| 2025-12-11 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-12-10 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-12-09 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-12-08 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-12-05 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-12-04 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-12-03 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-12-02 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-12-01 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-11-28 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 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.