Exacompta Clairefontaine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-11-20 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-11-19 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-11-18 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-11-15 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-11-14 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-11-13 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-11-12 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-11-11 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-11-08 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-11-07 | 143.00 | 144.00 | 143.00 | 144.00 | 131.52 | 0 |
| 2024-11-06 | 143.00 | 143.00 | 143.00 | 143.00 | 130.60 | 0 |
| 2024-11-05 | 143.00 | 143.00 | 143.00 | 143.00 | 130.60 | 0 |
| 2024-11-04 | 143.00 | 143.00 | 143.00 | 143.00 | 130.60 | 0 |
| 2024-11-01 | 143.00 | 143.00 | 143.00 | 143.00 | 130.60 | 0 |
| 2024-10-31 | 143.00 | 143.00 | 143.00 | 143.00 | 130.60 | 0 |
| 2024-10-30 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-10-29 | 139.00 | 139.00 | 139.00 | 139.00 | 126.95 | 0 |
| 2024-10-28 | 139.00 | 139.00 | 139.00 | 139.00 | 126.95 | 0 |
| 2024-10-25 | 139.00 | 139.00 | 139.00 | 139.00 | 126.95 | 0 |
| 2024-10-24 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2024-10-23 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2024-10-22 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2024-10-21 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2024-10-18 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2024-10-17 | 140.00 | 140.00 | 140.00 | 140.00 | 127.86 | 0 |
| 2024-10-16 | 139.00 | 139.00 | 139.00 | 139.00 | 126.95 | 0 |
| 2024-10-15 | 139.00 | 139.00 | 139.00 | 139.00 | 126.95 | 0 |
| 2024-10-14 | 141.00 | 141.00 | 141.00 | 141.00 | 128.78 | 0 |
| 2024-10-11 | 141.00 | 141.00 | 141.00 | 141.00 | 128.78 | 0 |
| 2024-10-10 | 141.00 | 141.00 | 141.00 | 141.00 | 128.78 | 0 |
| 2024-10-09 | 141.00 | 141.00 | 141.00 | 141.00 | 128.78 | 0 |
| 2024-10-08 | 141.00 | 141.00 | 141.00 | 141.00 | 128.78 | 0 |
| 2024-10-07 | 141.00 | 141.00 | 141.00 | 141.00 | 128.78 | 0 |
| 2024-10-04 | 141.00 | 141.00 | 141.00 | 141.00 | 128.78 | 0 |
| 2024-10-03 | 143.00 | 143.00 | 141.00 | 141.00 | 128.78 | 0 |
| 2024-10-02 | 142.00 | 142.00 | 142.00 | 142.00 | 129.69 | 0 |
| 2024-10-01 | 142.00 | 142.00 | 142.00 | 142.00 | 129.69 | 0 |
| 2024-09-30 | 142.00 | 142.00 | 142.00 | 142.00 | 129.69 | 0 |
| 2024-09-27 | 142.00 | 142.00 | 142.00 | 142.00 | 129.69 | 0 |
| 2024-09-26 | 142.00 | 142.00 | 142.00 | 142.00 | 129.69 | 0 |
| 2024-09-25 | 142.00 | 142.00 | 142.00 | 142.00 | 129.69 | 0 |
| 2024-09-24 | 140.00 | 142.00 | 140.00 | 142.00 | 129.69 | 2 |
| 2024-09-23 | 142.00 | 142.00 | 142.00 | 142.00 | 129.69 | 0 |
| 2024-09-20 | 142.00 | 142.00 | 142.00 | 142.00 | 129.69 | 0 |
| 2024-09-19 | 142.00 | 142.00 | 142.00 | 142.00 | 129.69 | 0 |
| 2024-09-18 | 142.00 | 142.00 | 142.00 | 142.00 | 129.69 | 1 |
| 2024-09-17 | 141.00 | 142.00 | 141.00 | 142.00 | 129.69 | 3 |
| 2024-09-16 | 143.00 | 143.00 | 143.00 | 143.00 | 130.60 | 0 |
| 2024-09-13 | 143.00 | 143.00 | 143.00 | 143.00 | 130.60 | 0 |
| 2024-09-12 | 143.00 | 143.00 | 143.00 | 143.00 | 130.60 | 0 |
| 2024-09-11 | 143.00 | 143.00 | 143.00 | 143.00 | 130.60 | 0 |
| 2024-09-10 | 143.00 | 143.00 | 143.00 | 143.00 | 130.60 | 0 |
| 2024-09-09 | 143.00 | 143.00 | 143.00 | 143.00 | 130.60 | 0 |
| 2024-09-06 | 143.00 | 143.00 | 143.00 | 143.00 | 130.60 | 0 |
| 2024-09-05 | 143.00 | 143.00 | 143.00 | 143.00 | 130.60 | 1 |
| 2024-09-04 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-09-03 | 144.00 | 144.00 | 144.00 | 144.00 | 131.52 | 0 |
| 2024-09-02 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2024-08-30 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 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.