Exacompta Clairefontaine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-04 | 152.00 | 152.00 | 152.00 | 152.00 | 145.65 | 0 |
| 2025-09-03 | 157.00 | 157.00 | 157.00 | 157.00 | 150.44 | 0 |
| 2025-09-02 | 157.00 | 157.00 | 157.00 | 157.00 | 150.44 | 0 |
| 2025-09-01 | 157.00 | 157.00 | 157.00 | 157.00 | 150.44 | 0 |
| 2025-08-29 | 157.00 | 157.00 | 157.00 | 157.00 | 150.44 | 0 |
| 2025-08-28 | 157.00 | 157.00 | 157.00 | 157.00 | 150.44 | 0 |
| 2025-08-27 | 153.00 | 153.00 | 153.00 | 153.00 | 146.61 | 0 |
| 2025-08-26 | 153.00 | 153.00 | 153.00 | 153.00 | 146.61 | 0 |
| 2025-08-22 | 153.00 | 153.00 | 153.00 | 153.00 | 146.61 | 0 |
| 2025-08-21 | 153.00 | 153.00 | 153.00 | 153.00 | 146.61 | 0 |
| 2025-08-20 | 154.00 | 154.00 | 154.00 | 154.00 | 147.57 | 0 |
| 2025-08-19 | 154.00 | 154.00 | 154.00 | 154.00 | 147.57 | 0 |
| 2025-08-18 | 154.00 | 154.00 | 154.00 | 154.00 | 147.57 | 0 |
| 2025-08-15 | 154.00 | 154.00 | 154.00 | 154.00 | 147.57 | 0 |
| 2025-08-14 | 154.00 | 154.00 | 154.00 | 154.00 | 147.57 | 0 |
| 2025-08-13 | 154.00 | 154.00 | 154.00 | 154.00 | 147.57 | 0 |
| 2025-08-12 | 154.00 | 154.00 | 154.00 | 154.00 | 147.57 | 0 |
| 2025-08-11 | 153.00 | 153.00 | 153.00 | 153.00 | 146.61 | 0 |
| 2025-08-08 | 153.00 | 153.00 | 153.00 | 153.00 | 146.61 | 0 |
| 2025-08-07 | 151.00 | 151.00 | 151.00 | 151.00 | 144.69 | 0 |
| 2025-08-06 | 151.00 | 151.00 | 151.00 | 151.00 | 144.69 | 0 |
| 2025-08-05 | 151.00 | 151.00 | 151.00 | 151.00 | 144.69 | 0 |
| 2025-08-04 | 151.00 | 151.00 | 151.00 | 151.00 | 144.69 | 0 |
| 2025-08-01 | 151.00 | 151.00 | 151.00 | 151.00 | 144.69 | 0 |
| 2025-07-31 | 151.00 | 151.00 | 151.00 | 151.00 | 144.69 | 0 |
| 2025-07-30 | 151.00 | 151.00 | 151.00 | 151.00 | 144.69 | 0 |
| 2025-07-29 | 151.00 | 151.00 | 151.00 | 151.00 | 144.69 | 0 |
| 2025-07-28 | 151.00 | 151.00 | 151.00 | 151.00 | 144.69 | 0 |
| 2025-07-25 | 155.00 | 155.00 | 155.00 | 155.00 | 148.53 | 0 |
| 2025-07-24 | 155.00 | 155.00 | 155.00 | 155.00 | 148.53 | 0 |
| 2025-07-23 | 155.00 | 155.00 | 155.00 | 155.00 | 148.53 | 0 |
| 2025-07-22 | 155.00 | 155.00 | 155.00 | 155.00 | 148.53 | 0 |
| 2025-07-21 | 155.00 | 155.00 | 155.00 | 155.00 | 148.53 | 0 |
| 2025-07-18 | 155.00 | 155.00 | 155.00 | 155.00 | 148.53 | 0 |
| 2025-07-17 | 155.00 | 155.00 | 155.00 | 155.00 | 148.53 | 0 |
| 2025-07-16 | 155.00 | 155.00 | 155.00 | 155.00 | 148.53 | 0 |
| 2025-07-15 | 155.00 | 155.00 | 155.00 | 155.00 | 148.53 | 0 |
| 2025-07-14 | 155.00 | 155.00 | 155.00 | 155.00 | 148.53 | 0 |
| 2025-07-11 | 155.00 | 155.00 | 155.00 | 155.00 | 148.53 | 0 |
| 2025-07-10 | 155.00 | 155.00 | 155.00 | 155.00 | 148.53 | 0 |
| 2025-07-09 | 155.00 | 155.00 | 155.00 | 155.00 | 148.53 | 0 |
| 2025-07-08 | 155.00 | 155.00 | 155.00 | 155.00 | 148.53 | 0 |
| 2025-07-07 | 155.00 | 155.00 | 155.00 | 155.00 | 148.53 | 0 |
| 2025-07-04 | 155.00 | 155.00 | 155.00 | 155.00 | 148.53 | 0 |
| 2025-07-03 | 155.00 | 155.00 | 155.00 | 155.00 | 148.53 | 0 |
| 2025-07-02 | 155.00 | 155.00 | 155.00 | 155.00 | 148.53 | 0 |
| 2025-07-01 | 155.00 | 155.00 | 155.00 | 155.00 | 148.53 | 0 |
| 2025-06-30 | 158.00 | 158.00 | 158.00 | 158.00 | 151.40 | 0 |
| 2025-06-27 | 158.00 | 158.00 | 158.00 | 158.00 | 151.40 | 0 |
| 2025-06-26 | 158.00 | 158.00 | 158.00 | 158.00 | 151.40 | 0 |
| 2025-06-25 | 158.00 | 158.00 | 158.00 | 158.00 | 151.40 | 0 |
| 2025-06-24 | 157.00 | 157.00 | 157.00 | 157.00 | 150.44 | 0 |
| 2025-06-23 | 157.00 | 157.00 | 157.00 | 157.00 | 150.44 | 0 |
| 2025-06-20 | 157.00 | 157.00 | 157.00 | 157.00 | 150.44 | 0 |
| 2025-06-19 | 157.00 | 157.00 | 157.00 | 157.00 | 150.44 | 0 |
| 2025-06-18 | 157.00 | 157.00 | 157.00 | 157.00 | 150.44 | 0 |
| 2025-06-17 | 157.00 | 157.00 | 157.00 | 157.00 | 150.44 | 0 |
| 2025-06-16 | 157.00 | 157.00 | 157.00 | 157.00 | 150.44 | 0 |
| 2025-06-13 | 157.00 | 157.00 | 157.00 | 157.00 | 150.44 | 0 |
| 2025-06-12 | 157.00 | 157.00 | 157.00 | 157.00 | 150.44 | 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.