Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.446 | 1.446 | 1.446 | 1.446 | 1.446 | 0 |
| 2024-09-05 | 1.458 | 1.458 | 1.450 | 1.450 | 1.450 | 155 |
| 2024-09-04 | 1.481 | 1.481 | 1.481 | 1.481 | 1.481 | 0 |
| 2024-09-03 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 3,031 |
| 2024-09-02 | 1.458 | 1.458 | 1.456 | 1.456 | 1.456 | 1,158 |
| 2024-08-30 | 1.430 | 1.458 | 1.430 | 1.458 | 1.458 | 736 |
| 2024-08-29 | 1.430 | 1.432 | 1.430 | 1.432 | 1.432 | 479 |
| 2024-08-28 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 38 |
| 2024-08-27 | 1.481 | 1.490 | 1.460 | 1.460 | 1.460 | 1,510 |
| 2024-08-23 | 1.495 | 1.498 | 1.470 | 1.470 | 1.470 | 13 |
| 2024-08-22 | 1.496 | 1.500 | 1.496 | 1.496 | 1.496 | 1,830 |
| 2024-08-21 | 1.474 | 1.480 | 1.474 | 1.480 | 1.480 | 37 |
| 2024-08-20 | 1.470 | 1.472 | 1.452 | 1.472 | 1.472 | 63 |
| 2024-08-19 | 1.428 | 1.428 | 1.408 | 1.413 | 1.413 | 6,794 |
| 2024-08-16 | 1.481 | 1.481 | 1.481 | 1.481 | 1.481 | 0 |
| 2024-08-15 | 1.401 | 1.462 | 1.382 | 1.462 | 1.462 | 1,987 |
| 2024-08-14 | 1.402 | 1.402 | 1.376 | 1.402 | 1.402 | 693 |
| 2024-08-13 | 1.450 | 1.450 | 1.422 | 1.422 | 1.422 | 857 |
| 2024-08-12 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 84 |
| 2024-08-09 | 1.490 | 1.490 | 1.474 | 1.490 | 1.490 | 387 |
| 2024-08-08 | 1.490 | 1.490 | 1.484 | 1.490 | 1.490 | 4 |
| 2024-08-07 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 30 |
| 2024-08-06 | 1.506 | 1.520 | 1.506 | 1.520 | 1.520 | 37 |
| 2024-08-05 | 1.546 | 1.546 | 1.484 | 1.484 | 1.484 | 10,160 |
| 2024-08-02 | 1.682 | 1.682 | 1.664 | 1.682 | 1.682 | 282 |
| 2024-08-01 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 57 |
| 2024-07-31 | 1.737 | 1.737 | 1.737 | 1.737 | 1.737 | 0 |
| 2024-07-30 | 1.764 | 1.786 | 1.752 | 1.778 | 1.778 | 851 |
| 2024-07-29 | 1.734 | 1.790 | 1.734 | 1.772 | 1.772 | 111 |
| 2024-07-26 | 1.728 | 1.728 | 1.728 | 1.728 | 1.728 | 6 |
| 2024-07-25 | 1.750 | 1.750 | 1.740 | 1.750 | 1.750 | 332 |
| 2024-07-24 | 1.757 | 1.757 | 1.757 | 1.757 | 1.757 | 0 |
| 2024-07-23 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-07-22 | 1.774 | 1.774 | 1.774 | 1.774 | 1.774 | 0 |
| 2024-07-19 | 1.788 | 1.818 | 1.780 | 1.784 | 1.784 | 1,885 |
| 2024-07-18 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 6 |
| 2024-07-17 | 1.892 | 1.910 | 1.892 | 1.892 | 1.892 | 483 |
| 2024-07-16 | 1.878 | 1.878 | 1.844 | 1.844 | 1.844 | 28 |
| 2024-07-15 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 24 |
| 2024-07-12 | 1.882 | 1.938 | 1.882 | 1.930 | 1.930 | 281 |
| 2024-07-11 | 1.913 | 1.913 | 1.913 | 1.913 | 1.913 | 0 |
| 2024-07-10 | 1.872 | 1.872 | 1.872 | 1.872 | 1.872 | 0 |
| 2024-07-09 | 1.882 | 1.882 | 1.882 | 1.882 | 1.882 | 5 |
| 2024-07-08 | 1.920 | 1.924 | 1.900 | 1.910 | 1.910 | 20 |
| 2024-07-05 | 1.868 | 1.868 | 1.868 | 1.868 | 1.868 | 5 |
| 2024-07-04 | 1.866 | 1.866 | 1.866 | 1.866 | 1.866 | 5 |
| 2024-07-03 | 1.833 | 1.838 | 1.833 | 1.838 | 1.838 | 292 |
| 2024-07-02 | 1.764 | 1.764 | 1.764 | 1.764 | 1.764 | 24 |
| 2024-07-01 | 1.782 | 1.834 | 1.782 | 1.782 | 1.782 | 87 |
| 2024-06-28 | 1.740 | 1.740 | 1.722 | 1.740 | 1.740 | 23 |
| 2024-06-27 | 1.812 | 1.812 | 1.810 | 1.812 | 1.812 | 11 |
| 2024-06-26 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 8 |
| 2024-06-25 | 1.778 | 1.778 | 1.778 | 1.778 | 1.778 | 0 |
| 2024-06-24 | 1.800 | 1.800 | 1.794 | 1.794 | 1.794 | 26 |
| 2024-06-21 | 1.866 | 1.866 | 1.866 | 1.866 | 1.866 | 0 |
| 2024-06-20 | 1.920 | 1.926 | 1.920 | 1.926 | 1.926 | 10 |
| 2024-06-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 2 |
| 2024-06-18 | 1.944 | 1.944 | 1.944 | 1.944 | 1.944 | 0 |
| 2024-06-17 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2024-06-14 | 1.998 | 1.998 | 1.998 | 1.998 | 1.998 | 2 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.