Exacompta Clairefontaine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-27 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-11-26 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-11-25 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-11-24 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-11-21 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-11-20 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-11-19 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-11-18 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-11-17 | 167.00 | 167.00 | 167.00 | 167.00 | 160.03 | 0 |
| 2025-11-14 | 172.00 | 172.00 | 172.00 | 172.00 | 164.82 | 0 |
| 2025-11-13 | 172.00 | 172.00 | 172.00 | 172.00 | 164.82 | 0 |
| 2025-11-12 | 172.00 | 172.00 | 172.00 | 172.00 | 164.82 | 0 |
| 2025-11-11 | 172.00 | 172.00 | 172.00 | 172.00 | 164.82 | 0 |
| 2025-11-10 | 172.00 | 172.00 | 172.00 | 172.00 | 164.82 | 0 |
| 2025-11-07 | 172.00 | 172.00 | 172.00 | 172.00 | 164.82 | 0 |
| 2025-11-06 | 172.00 | 172.00 | 172.00 | 172.00 | 164.82 | 0 |
| 2025-11-05 | 168.00 | 168.00 | 168.00 | 168.00 | 160.98 | 0 |
| 2025-11-04 | 168.00 | 168.00 | 168.00 | 168.00 | 160.98 | 0 |
| 2025-11-03 | 168.00 | 168.00 | 168.00 | 168.00 | 160.98 | 0 |
| 2025-10-31 | 169.00 | 169.00 | 169.00 | 169.00 | 161.94 | 0 |
| 2025-10-30 | 169.00 | 169.00 | 169.00 | 169.00 | 161.94 | 0 |
| 2025-10-29 | 169.00 | 169.00 | 169.00 | 169.00 | 161.94 | 0 |
| 2025-10-28 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-10-27 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-10-24 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-10-23 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
← NewerPage 4 of 4 · 206 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.