Claranova SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	1.909	1.934	1.890	1.934	1.934	7,569
2023-12-18	1.940	1.940	1.848	1.914	1.914	8,582
2023-12-15	1.899	1.952	1.880	1.912	1.912	1,054
2023-12-14	1.926	1.926	1.872	1.892	1.892	5,094
2023-12-13	1.900	1.900	1.832	1.900	1.900	4,040
2023-12-12	1.978	1.980	1.874	1.886	1.886	14,460
2023-12-11	1.852	1.970	1.780	1.964	1.964	11,506
2023-12-08	1.862	1.900	1.776	1.812	1.812	9,005
2023-12-07	1.747	1.862	1.710	1.856	1.856	35,734
2023-12-06	1.600	1.718	1.546	1.682	1.682	2,678
2023-12-05	1.562	1.600	1.562	1.600	1.600	3,713
2023-12-04	1.540	1.550	1.502	1.546	1.546	3,754
2023-12-01	1.538	1.538	1.502	1.516	1.516	1,184
2023-11-30	1.452	1.650	1.452	1.480	1.480	13,733
2023-11-29	1.390	1.398	1.386	1.396	1.396	1,972
2023-11-28	1.384	1.384	1.372	1.380	1.380	28,052
2023-11-27	1.419	1.422	1.396	1.398	1.398	723
2023-11-24	1.401	1.402	1.392	1.400	1.400	983
2023-11-23	1.413	1.420	1.394	1.394	1.394	1,764
2023-11-22	1.410	1.424	1.410	1.424	1.424	5,707
2023-11-21	1.481	1.498	1.394	1.394	1.394	6,873
2023-11-20	1.438	1.480	1.438	1.472	1.472	2,367
2023-11-17	1.410	1.430	1.410	1.410	1.410	5,620
2023-11-16	1.398	1.398	1.372	1.372	1.372	681
2023-11-15	1.390	1.408	1.390	1.398	1.398	6,354
2023-11-14	1.408	1.408	1.374	1.390	1.390	5,600
2023-11-13	1.410	1.420	1.410	1.412	1.412	2,307
2023-11-10	1.424	1.424	1.410	1.410	1.410	500
2023-11-09	1.470	1.474	1.402	1.446	1.446	18,759
2023-11-08	1.516	1.528	1.516	1.525	1.525	5,360
2023-11-07	1.440	1.480	1.422	1.480	1.480	3,286
2023-11-06	1.426	1.430	1.426	1.430	1.430	3,679
2023-11-03	1.401	1.420	1.372	1.390	1.390	8,062
2023-11-02	1.340	1.392	1.340	1.392	1.392	23,598
2023-11-01	1.360	1.386	1.340	1.340	1.340	1,879
2023-10-31	1.374	1.380	1.340	1.374	1.374	488
2023-10-30	1.374	1.400	1.370	1.390	1.390	2,940
2023-10-27	1.348	1.372	1.348	1.359	1.359	3,919
2023-10-26	1.300	1.300	1.250	1.284	1.284	23,174
2023-10-25	1.386	1.386	1.300	1.354	1.354	10,785
2023-10-24	1.401	1.406	1.394	1.404	1.404	4,384
2023-10-23	1.450	1.454	1.366	1.407	1.407	22,256
2023-10-20	1.440	1.440	1.410	1.422	1.422	6,547
2023-10-19	1.450	1.453	1.430	1.450	1.450	2,418
2023-10-18	1.454	1.464	1.454	1.463	1.463	7,342
2023-10-17	1.454	1.454	1.392	1.414	1.414	17,128
2023-10-16	1.561	1.570	1.454	1.460	1.460	33,887
2023-10-13	1.590	1.590	1.544	1.544	1.544	12,653
2023-10-12	1.576	1.800	1.576	1.592	1.592	20,264
2023-10-11	1.510	1.510	1.452	1.466	1.466	2,162
2023-10-10	1.530	1.530	1.494	1.494	1.494	6,070
2023-10-09	1.498	1.530	1.498	1.526	1.526	4,162
2023-10-06	1.458	1.480	1.458	1.472	1.472	1,197
2023-10-05	1.442	1.450	1.426	1.434	1.434	5,195
2023-10-04	1.440	1.482	1.440	1.440	1.440	9,616
2023-10-03	1.480	1.480	1.462	1.462	1.462	1,730
2023-10-02	1.474	1.480	1.474	1.474	1.474	1,022
2023-09-29	1.448	1.456	1.448	1.456	1.456	2,072
2023-09-28	1.430	1.436	1.430	1.436	1.436	1,591
2023-09-27	1.432	1.446	1.432	1.438	1.438	1,215

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.