Exacompta Clairefontaine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 151.00 | 151.00 | 151.00 | 151.00 | 137.91 | 0 |
| 2025-03-12 | 151.00 | 151.00 | 151.00 | 151.00 | 137.91 | 0 |
| 2025-03-11 | 151.00 | 151.00 | 151.00 | 151.00 | 137.91 | 0 |
| 2025-03-10 | 151.00 | 151.00 | 151.00 | 151.00 | 137.91 | 0 |
| 2025-03-07 | 158.00 | 158.00 | 158.00 | 158.00 | 144.30 | 0 |
| 2025-03-06 | 158.00 | 158.00 | 158.00 | 158.00 | 144.30 | 0 |
| 2025-03-05 | 158.00 | 158.00 | 158.00 | 158.00 | 144.30 | 0 |
| 2025-03-04 | 158.00 | 158.00 | 158.00 | 158.00 | 144.30 | 0 |
| 2025-03-03 | 158.00 | 158.00 | 158.00 | 158.00 | 144.30 | 0 |
| 2025-02-28 | 150.00 | 150.00 | 150.00 | 150.00 | 137.00 | 0 |
| 2025-02-27 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2025-02-26 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2025-02-25 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2025-02-24 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2025-02-21 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2025-02-20 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2025-02-19 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2025-02-18 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2025-02-17 | 149.00 | 149.00 | 149.00 | 149.00 | 136.08 | 0 |
| 2025-02-14 | 149.00 | 149.00 | 149.00 | 149.00 | 136.08 | 0 |
| 2025-02-13 | 149.00 | 149.00 | 149.00 | 149.00 | 136.08 | 0 |
| 2025-02-12 | 149.00 | 149.00 | 149.00 | 149.00 | 136.08 | 0 |
| 2025-02-11 | 149.00 | 149.00 | 149.00 | 149.00 | 136.08 | 0 |
| 2025-02-10 | 149.00 | 149.00 | 149.00 | 149.00 | 136.08 | 0 |
| 2025-02-07 | 149.00 | 149.00 | 149.00 | 149.00 | 136.08 | 0 |
| 2025-02-06 | 149.00 | 149.00 | 149.00 | 149.00 | 136.08 | 0 |
| 2025-02-05 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2025-02-04 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2025-02-03 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2025-01-31 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2025-01-30 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2025-01-29 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2025-01-28 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2025-01-27 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2025-01-24 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2025-01-23 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2025-01-22 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2025-01-21 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2025-01-20 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2025-01-17 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2025-01-16 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2025-01-15 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2025-01-14 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2025-01-13 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2025-01-10 | 142.00 | 142.00 | 142.00 | 142.00 | 129.69 | 0 |
| 2024-12-12 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2024-12-11 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2024-12-10 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2024-12-09 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-12-06 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-12-05 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-12-04 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-12-03 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-12-02 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-11-29 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-11-28 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-11-27 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-11-26 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-11-25 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-11-22 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 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.