Exacompta Clairefontaine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2024-08-28 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2024-08-27 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2024-08-23 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2024-08-22 | 146.00 | 146.00 | 146.00 | 146.00 | 133.34 | 0 |
| 2024-08-21 | 149.00 | 149.00 | 149.00 | 149.00 | 136.08 | 0 |
| 2024-08-20 | 149.00 | 149.00 | 149.00 | 149.00 | 136.08 | 0 |
| 2024-08-19 | 151.00 | 151.00 | 151.00 | 151.00 | 137.91 | 0 |
| 2024-08-16 | 151.00 | 151.00 | 151.00 | 151.00 | 137.91 | 0 |
| 2024-08-15 | 151.00 | 151.00 | 151.00 | 151.00 | 137.91 | 0 |
| 2024-08-14 | 150.00 | 150.00 | 150.00 | 150.00 | 137.00 | 0 |
| 2024-08-13 | 150.00 | 150.00 | 149.00 | 150.00 | 137.00 | 1 |
| 2024-08-12 | 149.00 | 149.00 | 149.00 | 149.00 | 136.08 | 0 |
| 2024-08-09 | 149.00 | 149.00 | 149.00 | 149.00 | 136.08 | 0 |
| 2024-08-08 | 149.00 | 149.00 | 149.00 | 149.00 | 136.08 | 0 |
| 2024-08-07 | 149.00 | 149.00 | 149.00 | 149.00 | 136.08 | 0 |
| 2024-08-06 | 152.00 | 152.00 | 152.00 | 152.00 | 138.82 | 0 |
| 2024-08-05 | 152.00 | 152.00 | 152.00 | 152.00 | 138.82 | 0 |
| 2024-08-02 | 152.00 | 152.00 | 152.00 | 152.00 | 138.82 | 0 |
| 2024-08-01 | 152.00 | 152.00 | 152.00 | 152.00 | 138.82 | 0 |
| 2024-07-31 | 152.00 | 152.00 | 152.00 | 152.00 | 138.82 | 1 |
| 2024-07-30 | 152.00 | 152.00 | 152.00 | 152.00 | 138.82 | 0 |
| 2024-07-29 | 152.00 | 152.00 | 152.00 | 152.00 | 138.82 | 0 |
| 2024-07-26 | 155.00 | 155.00 | 155.00 | 155.00 | 141.56 | 0 |
| 2024-07-25 | 155.00 | 155.00 | 155.00 | 155.00 | 141.56 | 0 |
| 2024-07-24 | 155.00 | 155.00 | 155.00 | 155.00 | 141.56 | 0 |
| 2024-07-23 | 155.00 | 155.00 | 155.00 | 155.00 | 141.56 | 0 |
| 2024-07-22 | 150.00 | 150.00 | 150.00 | 150.00 | 137.00 | 0 |
| 2024-07-19 | 150.00 | 150.00 | 150.00 | 150.00 | 137.00 | 0 |
| 2024-07-18 | 157.00 | 157.00 | 157.00 | 157.00 | 143.39 | 0 |
| 2024-07-17 | 157.00 | 157.00 | 157.00 | 157.00 | 143.39 | 0 |
| 2024-07-16 | 157.00 | 157.00 | 157.00 | 157.00 | 143.39 | 0 |
| 2024-07-15 | 157.00 | 157.00 | 157.00 | 157.00 | 143.39 | 0 |
| 2024-07-12 | 157.00 | 157.00 | 157.00 | 157.00 | 143.39 | 0 |
| 2024-07-11 | 157.00 | 157.00 | 157.00 | 157.00 | 143.39 | 0 |
| 2024-07-10 | 157.00 | 157.00 | 157.00 | 157.00 | 143.39 | 0 |
| 2024-07-09 | 157.00 | 157.00 | 157.00 | 157.00 | 143.39 | 0 |
| 2024-07-08 | 148.00 | 148.00 | 148.00 | 148.00 | 135.17 | 0 |
| 2024-07-05 | 148.00 | 148.00 | 148.00 | 148.00 | 135.17 | 0 |
| 2024-07-04 | 148.00 | 148.00 | 148.00 | 148.00 | 135.17 | 0 |
| 2024-07-03 | 148.00 | 148.00 | 148.00 | 148.00 | 135.17 | 0 |
| 2024-07-02 | 148.00 | 148.00 | 148.00 | 148.00 | 135.17 | 0 |
| 2024-07-01 | 148.00 | 148.00 | 148.00 | 148.00 | 135.17 | 0 |
| 2024-06-28 | 148.00 | 148.00 | 148.00 | 148.00 | 135.17 | 0 |
| 2024-06-27 | 148.00 | 148.00 | 148.00 | 148.00 | 135.17 | 0 |
| 2024-06-26 | 148.00 | 148.00 | 148.00 | 148.00 | 135.17 | 0 |
| 2024-06-25 | 148.00 | 148.00 | 148.00 | 148.00 | 135.17 | 0 |
| 2024-06-24 | 148.00 | 148.00 | 148.00 | 148.00 | 135.17 | 0 |
| 2024-06-21 | 148.00 | 148.00 | 148.00 | 148.00 | 135.17 | 0 |
| 2024-06-20 | 170.00 | 170.00 | 170.00 | 170.00 | 155.26 | 0 |
| 2024-06-19 | 170.00 | 170.00 | 170.00 | 170.00 | 155.26 | 0 |
| 2024-06-18 | 170.00 | 170.00 | 170.00 | 170.00 | 155.26 | 0 |
| 2024-06-17 | 170.00 | 170.00 | 170.00 | 170.00 | 155.26 | 0 |
| 2024-06-14 | 170.00 | 170.00 | 170.00 | 170.00 | 155.26 | 0 |
| 2024-06-13 | 170.00 | 170.00 | 170.00 | 170.00 | 155.26 | 0 |
| 2024-06-12 | 170.00 | 170.00 | 170.00 | 170.00 | 155.26 | 0 |
| 2024-06-11 | 170.00 | 170.00 | 170.00 | 170.00 | 155.26 | 0 |
| 2024-06-10 | 170.00 | 170.00 | 170.00 | 170.00 | 155.26 | 0 |
| 2024-06-07 | 170.00 | 170.00 | 170.00 | 170.00 | 155.26 | 0 |
| 2024-06-06 | 167.00 | 167.00 | 167.00 | 167.00 | 152.52 | 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.