Exacompta Clairefontaine S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1 |
| 2026-10-05 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1 |
| 2026-10-01 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1 |
| 2026-09-30 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 1 |
| 2026-09-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1 |
| 2026-09-28 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1 |
| 2026-09-22 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1 |
| 2026-09-21 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1 |
| 2026-09-18 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1 |
| 2026-08-28 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1 |
| 2026-08-25 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2026-08-24 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-08-21 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1 |
| 2026-08-10 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1 |
| 2026-08-06 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1 |
| 2026-08-05 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1 |
| 2026-07-28 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1 |
| 2026-07-27 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1 |
| 2026-07-23 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1 |
| 2026-07-20 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1 |
| 2026-07-17 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-07-16 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-07-15 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-07-14 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-07-13 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-07-10 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-07-09 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-07-08 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-07-07 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-07-06 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1 |
| 2026-07-03 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-07-02 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-07-01 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-06-30 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1 |
| 2026-06-29 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1 |
| 2026-06-26 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 1 |
| 2026-06-25 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-06-24 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1 |
| 2026-06-23 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-06-22 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-06-19 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-06-18 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-06-17 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-06-16 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1 |
| 2026-06-15 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-06-12 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-06-11 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-06-10 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1 |
| 2026-06-09 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1 |
| 2026-06-08 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-06-05 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-06-04 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-06-03 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-06-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-06-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-05-29 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 2 |
| 2026-05-28 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 0 |
| 2026-05-27 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | 0 |
| 2026-05-26 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | 0 |
| 2026-05-25 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | 0 |
Page 1 of 13 · 741 trading daysOlder →
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.