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 |
| 2025-10-22 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-10-21 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-10-20 | 173.00 | 173.00 | 173.00 | 173.00 | 165.77 | 0 |
| 2025-10-17 | 171.00 | 171.00 | 171.00 | 171.00 | 163.86 | 0 |
| 2025-10-16 | 171.00 | 171.00 | 171.00 | 171.00 | 163.86 | 0 |
| 2025-10-15 | 160.00 | 160.00 | 160.00 | 160.00 | 153.32 | 0 |
| 2025-10-14 | 160.00 | 160.00 | 160.00 | 160.00 | 153.32 | 0 |
| 2025-10-13 | 160.00 | 160.00 | 160.00 | 160.00 | 153.32 | 0 |
| 2025-10-10 | 160.00 | 160.00 | 160.00 | 160.00 | 153.32 | 0 |
| 2025-10-09 | 160.00 | 160.00 | 160.00 | 160.00 | 153.32 | 0 |
| 2025-10-08 | 160.00 | 160.00 | 160.00 | 160.00 | 153.32 | 0 |
| 2025-10-07 | 160.00 | 160.00 | 160.00 | 160.00 | 153.32 | 0 |
| 2025-10-06 | 160.00 | 160.00 | 160.00 | 160.00 | 153.32 | 0 |
| 2025-10-03 | 160.00 | 160.00 | 160.00 | 160.00 | 153.32 | 0 |
| 2025-10-02 | 160.00 | 160.00 | 160.00 | 160.00 | 153.32 | 0 |
| 2025-10-01 | 151.00 | 151.00 | 151.00 | 151.00 | 144.69 | 0 |
| 2025-09-30 | 151.00 | 151.00 | 151.00 | 151.00 | 144.69 | 0 |
| 2025-09-29 | 153.00 | 153.00 | 153.00 | 153.00 | 146.61 | 0 |
| 2025-09-26 | 156.00 | 156.00 | 156.00 | 156.00 | 149.48 | 0 |
| 2025-09-25 | 156.00 | 156.00 | 156.00 | 156.00 | 149.48 | 0 |
| 2025-09-24 | 161.00 | 161.00 | 161.00 | 161.00 | 154.28 | 0 |
| 2025-09-23 | 161.00 | 161.00 | 161.00 | 161.00 | 154.28 | 0 |
| 2025-09-22 | 161.00 | 161.00 | 161.00 | 161.00 | 154.28 | 0 |
| 2025-09-19 | 170.00 | 170.00 | 170.00 | 170.00 | 162.90 | 0 |
| 2025-09-18 | 170.00 | 170.00 | 170.00 | 170.00 | 162.90 | 1 |
| 2025-09-17 | 170.00 | 170.00 | 170.00 | 170.00 | 162.90 | 6 |
| 2025-09-16 | 170.00 | 170.00 | 170.00 | 170.00 | 162.90 | 0 |
| 2025-09-15 | 169.00 | 172.00 | 169.00 | 169.00 | 161.94 | 0 |
| 2025-09-12 | 168.00 | 168.00 | 168.00 | 168.00 | 160.98 | 0 |
| 2025-09-11 | 153.00 | 153.00 | 153.00 | 153.00 | 146.61 | 0 |
| 2025-09-10 | 153.00 | 153.00 | 153.00 | 153.00 | 146.61 | 0 |
| 2025-09-09 | 153.00 | 153.00 | 153.00 | 153.00 | 146.61 | 0 |
| 2025-09-08 | 153.00 | 153.00 | 153.00 | 153.00 | 146.61 | 0 |
| 2025-09-05 | 152.00 | 152.00 | 152.00 | 152.00 | 145.65 | 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.