Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 1.431 | 1.440 | 1.404 | 1.415 | 1.415 | 2,433 |
| 2023-09-25 | 1.478 | 1.478 | 1.432 | 1.434 | 1.434 | 2,364 |
| 2023-09-22 | 1.484 | 1.484 | 1.478 | 1.482 | 1.482 | 3,971 |
| 2023-09-21 | 1.542 | 1.542 | 1.494 | 1.498 | 1.498 | 4,314 |
| 2023-09-20 | 1.579 | 1.586 | 1.510 | 1.510 | 1.510 | 4,842 |
| 2023-09-19 | 1.594 | 1.594 | 1.588 | 1.588 | 1.588 | 4,545 |
| 2023-09-18 | 1.646 | 1.646 | 1.646 | 1.646 | 1.646 | 30 |
| 2023-09-15 | 1.720 | 1.720 | 1.712 | 1.712 | 1.712 | 1,796 |
| 2023-09-14 | 1.729 | 1.732 | 1.664 | 1.664 | 1.664 | 2,721 |
| 2023-09-13 | 1.744 | 1.850 | 1.744 | 1.766 | 1.766 | 5,979 |
| 2023-09-12 | 1.594 | 1.594 | 1.594 | 1.594 | 1.594 | 5,000 |
| 2023-09-11 | 1.650 | 1.650 | 1.626 | 1.632 | 1.632 | 1,932 |
| 2023-09-08 | 1.660 | 1.684 | 1.660 | 1.680 | 1.680 | 2,023 |
| 2023-09-07 | 1.638 | 1.638 | 1.638 | 1.638 | 1.638 | 5,000 |
| 2023-09-06 | 1.644 | 1.644 | 1.620 | 1.637 | 1.637 | 4,633 |
| 2023-09-05 | 1.671 | 1.678 | 1.620 | 1.678 | 1.678 | 7,500 |
| 2023-09-04 | 1.760 | 1.768 | 1.686 | 1.717 | 1.717 | 8,426 |
| 2023-09-01 | 1.780 | 1.794 | 1.764 | 1.764 | 1.764 | 3,646 |
| 2023-08-31 | 1.758 | 1.796 | 1.758 | 1.792 | 1.792 | 4,053 |
| 2023-08-30 | 1.760 | 1.770 | 1.742 | 1.742 | 1.742 | 550 |
| 2023-08-29 | 1.758 | 1.758 | 1.758 | 1.758 | 1.758 | 20 |
| 2023-08-25 | 1.756 | 1.756 | 1.756 | 1.756 | 1.756 | 3,251 |
| 2023-08-24 | 1.776 | 1.794 | 1.764 | 1.792 | 1.792 | 10,530 |
| 2023-08-23 | 1.770 | 1.773 | 1.770 | 1.770 | 1.770 | 874 |
| 2023-08-22 | 1.788 | 1.788 | 1.767 | 1.770 | 1.770 | 4,068 |
| 2023-08-21 | 1.780 | 1.788 | 1.771 | 1.782 | 1.782 | 6,435 |
| 2023-08-18 | 1.762 | 1.766 | 1.762 | 1.763 | 1.763 | 5,302 |
| 2023-08-17 | 1.776 | 1.776 | 1.762 | 1.776 | 1.776 | 3,045 |
| 2023-08-16 | 1.792 | 1.792 | 1.770 | 1.770 | 1.770 | 3,044 |
| 2023-08-15 | 1.800 | 1.808 | 1.800 | 1.804 | 1.804 | 10,628 |
| 2023-08-14 | 1.783 | 1.783 | 1.760 | 1.783 | 1.783 | 9,259 |
| 2023-08-11 | 1.816 | 1.816 | 1.792 | 1.814 | 1.814 | 9,553 |
| 2023-08-10 | 1.870 | 1.878 | 1.824 | 1.824 | 1.824 | 5,350 |
| 2023-08-09 | 1.878 | 1.918 | 1.856 | 1.860 | 1.860 | 10,216 |
| 2023-08-08 | 1.920 | 1.952 | 1.852 | 1.866 | 1.866 | 43,228 |
| 2023-08-07 | 1.760 | 1.950 | 1.684 | 1.730 | 1.730 | 32,319 |
| 2023-08-04 | 1.883 | 1.980 | 1.724 | 1.732 | 1.732 | 23,603 |
| 2023-08-03 | 1.500 | 1.790 | 1.500 | 1.615 | 1.615 | 31,954 |
| 2023-08-02 | 1.516 | 1.516 | 1.400 | 1.400 | 1.400 | 10,547 |
| 2023-08-01 | 1.522 | 1.548 | 1.522 | 1.524 | 1.524 | 11,422 |
| 2023-07-31 | 1.569 | 1.576 | 1.524 | 1.564 | 1.564 | 3,779 |
| 2023-07-28 | 1.589 | 1.592 | 1.580 | 1.584 | 1.584 | 1,606 |
| 2023-07-27 | 1.600 | 1.600 | 1.586 | 1.597 | 1.597 | 5,522 |
| 2023-07-26 | 1.600 | 1.600 | 1.594 | 1.599 | 1.599 | 6,133 |
| 2023-07-25 | 1.600 | 1.620 | 1.596 | 1.600 | 1.600 | 2,890 |
| 2023-07-24 | 1.698 | 1.698 | 1.686 | 1.698 | 1.698 | 9,558 |
| 2023-07-21 | 1.724 | 1.724 | 1.724 | 1.724 | 1.724 | 720 |
| 2023-07-20 | 1.744 | 1.764 | 1.744 | 1.748 | 1.748 | 3,610 |
| 2023-07-19 | 1.748 | 1.748 | 1.742 | 1.744 | 1.744 | 191 |
| 2023-07-18 | 1.757 | 1.780 | 1.748 | 1.772 | 1.772 | 639 |
| 2023-07-17 | 1.746 | 1.746 | 1.746 | 1.746 | 1.746 | 12 |
| 2023-07-14 | 1.742 | 1.742 | 1.742 | 1.742 | 1.742 | 80 |
| 2023-07-13 | 1.770 | 1.770 | 1.752 | 1.764 | 1.764 | 541 |
| 2023-07-12 | 1.778 | 1.778 | 1.773 | 1.773 | 1.773 | 3,648 |
| 2023-07-11 | 1.768 | 1.768 | 1.740 | 1.758 | 1.758 | 1,546 |
| 2023-07-10 | 1.776 | 1.834 | 1.776 | 1.800 | 1.800 | 4,089 |
| 2023-07-07 | 1.716 | 1.716 | 1.716 | 1.716 | 1.716 | 0 |
| 2023-07-06 | 1.649 | 1.650 | 1.612 | 1.637 | 1.637 | 381 |
| 2023-07-05 | 1.655 | 1.656 | 1.650 | 1.650 | 1.650 | 47 |
| 2023-07-04 | 1.658 | 1.658 | 1.652 | 1.652 | 1.652 | 1,480 |
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.