Claranova SE historical data
| 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 |
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.