Exacompta Clairefontaine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-11 | 157.00 | 157.00 | 157.00 | 157.00 | 150.44 | 0 |
| 2025-06-10 | 157.00 | 157.00 | 157.00 | 157.00 | 150.44 | 0 |
| 2025-06-09 | 157.00 | 157.00 | 157.00 | 157.00 | 150.44 | 0 |
| 2025-06-06 | 151.00 | 151.00 | 151.00 | 151.00 | 144.69 | 0 |
| 2025-06-05 | 153.00 | 153.00 | 153.00 | 153.00 | 146.61 | 0 |
| 2025-06-04 | 153.00 | 153.00 | 153.00 | 153.00 | 146.61 | 0 |
| 2025-06-03 | 160.00 | 160.00 | 160.00 | 160.00 | 146.13 | 1 |
| 2025-06-02 | 160.00 | 160.00 | 160.00 | 160.00 | 146.13 | 0 |
| 2025-05-30 | 160.00 | 160.00 | 160.00 | 160.00 | 146.13 | 0 |
| 2025-05-29 | 160.00 | 160.00 | 160.00 | 160.00 | 146.13 | 0 |
| 2025-05-28 | 160.00 | 160.00 | 160.00 | 160.00 | 146.13 | 0 |
| 2025-05-27 | 160.00 | 160.00 | 160.00 | 160.00 | 146.13 | 0 |
| 2025-05-23 | 163.00 | 163.00 | 163.00 | 163.00 | 148.87 | 0 |
| 2025-05-22 | 155.00 | 155.00 | 155.00 | 155.00 | 141.56 | 0 |
| 2025-05-21 | 155.00 | 155.00 | 155.00 | 155.00 | 141.56 | 0 |
| 2025-05-20 | 155.00 | 155.00 | 155.00 | 155.00 | 141.56 | 0 |
| 2025-05-19 | 155.00 | 155.00 | 155.00 | 155.00 | 141.56 | 0 |
| 2025-05-16 | 155.00 | 155.00 | 155.00 | 155.00 | 141.56 | 0 |
| 2025-05-15 | 155.00 | 155.00 | 155.00 | 155.00 | 141.56 | 0 |
| 2025-05-14 | 155.00 | 155.00 | 155.00 | 155.00 | 141.56 | 0 |
| 2025-05-13 | 155.00 | 155.00 | 155.00 | 155.00 | 141.56 | 0 |
| 2025-05-12 | 155.00 | 155.00 | 155.00 | 155.00 | 141.56 | 0 |
| 2025-05-09 | 157.00 | 157.00 | 157.00 | 157.00 | 143.39 | 0 |
| 2025-05-08 | 158.00 | 158.00 | 158.00 | 158.00 | 144.30 | 0 |
| 2025-05-07 | 158.00 | 158.00 | 158.00 | 158.00 | 144.30 | 0 |
| 2025-05-06 | 158.00 | 158.00 | 158.00 | 158.00 | 144.30 | 0 |
| 2025-05-02 | 154.00 | 154.00 | 154.00 | 154.00 | 140.65 | 0 |
| 2025-05-01 | 154.00 | 154.00 | 154.00 | 154.00 | 140.65 | 0 |
| 2025-04-30 | 154.00 | 154.00 | 154.00 | 154.00 | 140.65 | 0 |
| 2025-04-29 | 154.00 | 154.00 | 154.00 | 154.00 | 140.65 | 0 |
| 2025-04-28 | 154.00 | 154.00 | 154.00 | 154.00 | 140.65 | 0 |
| 2025-04-25 | 154.00 | 154.00 | 154.00 | 154.00 | 140.65 | 0 |
| 2025-04-24 | 154.00 | 154.00 | 154.00 | 154.00 | 140.65 | 0 |
| 2025-04-23 | 154.00 | 154.00 | 154.00 | 154.00 | 140.65 | 0 |
| 2025-04-22 | 154.00 | 154.00 | 154.00 | 154.00 | 140.65 | 0 |
| 2025-04-17 | 154.00 | 154.00 | 154.00 | 154.00 | 140.65 | 0 |
| 2025-04-16 | 154.00 | 154.00 | 154.00 | 154.00 | 140.65 | 0 |
| 2025-04-15 | 154.00 | 154.00 | 154.00 | 154.00 | 140.65 | 0 |
| 2025-04-14 | 154.00 | 154.00 | 154.00 | 154.00 | 140.65 | 0 |
| 2025-04-11 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2025-04-10 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2025-04-09 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2025-04-08 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2025-04-07 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2025-04-04 | 153.00 | 153.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2025-04-03 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2025-04-02 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2025-04-01 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2025-03-31 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2025-03-28 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2025-03-27 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2025-03-26 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2025-03-25 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2025-03-24 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2025-03-21 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2025-03-20 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2025-03-19 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2025-03-18 | 145.00 | 146.00 | 145.00 | 146.00 | 133.34 | 1 |
| 2025-03-17 | 151.00 | 151.00 | 151.00 | 151.00 | 137.91 | 0 |
| 2025-03-14 | 151.00 | 151.00 | 151.00 | 151.00 | 137.91 | 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.