Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 1.653 | 1.668 | 1.650 | 1.650 | 1.650 | 70 |
| 2023-06-30 | 1.693 | 1.700 | 1.693 | 1.700 | 1.700 | 6,601 |
| 2023-06-29 | 1.680 | 1.696 | 1.672 | 1.680 | 1.680 | 1,477 |
| 2023-06-28 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 20 |
| 2023-06-27 | 1.664 | 1.664 | 1.664 | 1.664 | 1.664 | 20 |
| 2023-06-26 | 1.708 | 1.720 | 1.708 | 1.708 | 1.708 | 250 |
| 2023-06-23 | 1.712 | 1.712 | 1.712 | 1.712 | 1.712 | 0 |
| 2023-06-22 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 6 |
| 2023-06-21 | 1.726 | 1.726 | 1.710 | 1.710 | 1.710 | 996 |
| 2023-06-20 | 1.740 | 1.756 | 1.740 | 1.740 | 1.740 | 583 |
| 2023-06-19 | 1.772 | 1.778 | 1.690 | 1.728 | 1.728 | 6,465 |
| 2023-06-16 | 1.700 | 1.792 | 1.666 | 1.734 | 1.734 | 6,779 |
| 2023-06-15 | 1.860 | 1.860 | 1.840 | 1.856 | 1.856 | 2,491 |
| 2023-06-14 | 1.888 | 1.888 | 1.874 | 1.886 | 1.886 | 544 |
| 2023-06-13 | 1.881 | 1.892 | 1.880 | 1.884 | 1.884 | 3,483 |
| 2023-06-12 | 1.880 | 1.900 | 1.880 | 1.890 | 1.890 | 5,188 |
| 2023-06-09 | 1.854 | 1.854 | 1.854 | 1.854 | 1.854 | 0 |
| 2023-06-08 | 1.868 | 1.868 | 1.852 | 1.868 | 1.868 | 4,841 |
| 2023-06-07 | 1.870 | 1.950 | 1.870 | 1.882 | 1.882 | 7,679 |
| 2023-06-06 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 240 |
| 2023-06-05 | 1.860 | 1.860 | 1.838 | 1.860 | 1.860 | 158 |
| 2023-06-02 | 1.852 | 1.880 | 1.852 | 1.854 | 1.854 | 607 |
| 2023-06-01 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 50 |
| 2023-05-31 | 1.889 | 1.890 | 1.870 | 1.870 | 1.870 | 2,001 |
| 2023-05-30 | 1.889 | 1.910 | 1.880 | 1.880 | 1.880 | 339 |
| 2023-05-26 | 1.908 | 1.908 | 1.900 | 1.900 | 1.900 | 3,000 |
| 2023-05-25 | 1.946 | 1.946 | 1.920 | 1.924 | 1.924 | 4,386 |
| 2023-05-24 | 1.978 | 1.978 | 1.974 | 1.978 | 1.978 | 4,415 |
| 2023-05-23 | 2.005 | 2.005 | 1.990 | 2.005 | 2.005 | 557 |
| 2023-05-22 | 1.972 | 2.020 | 1.972 | 1.972 | 1.972 | 2,017 |
| 2023-05-19 | 1.968 | 1.968 | 1.960 | 1.960 | 1.960 | 2,143 |
| 2023-05-18 | 1.962 | 1.974 | 1.962 | 1.962 | 1.962 | 2,156 |
| 2023-05-17 | 1.962 | 1.962 | 1.952 | 1.962 | 1.962 | 725 |
| 2023-05-16 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 1,709 |
| 2023-05-15 | 1.990 | 2.010 | 1.990 | 1.992 | 1.992 | 5,480 |
| 2023-05-12 | 2.075 | 2.075 | 1.980 | 1.990 | 1.990 | 33,664 |
| 2023-05-11 | 2.260 | 2.260 | 2.145 | 2.238 | 2.238 | 33,750 |
| 2023-05-10 | 2.320 | 2.385 | 2.320 | 2.365 | 2.365 | 7,608 |
| 2023-05-09 | 2.308 | 2.340 | 2.255 | 2.310 | 2.310 | 16,929 |
| 2023-05-05 | 2.070 | 2.070 | 2.060 | 2.065 | 2.065 | 1,673 |
| 2023-05-04 | 2.040 | 2.040 | 2.020 | 2.025 | 2.025 | 5,910 |
| 2023-05-03 | 2.040 | 2.060 | 2.040 | 2.040 | 2.040 | 857 |
| 2023-05-02 | 2.034 | 2.095 | 2.034 | 2.034 | 2.034 | 13,115 |
| 2023-04-28 | 1.986 | 2.040 | 1.986 | 2.015 | 2.015 | 23,071 |
| 2023-04-27 | 1.965 | 1.965 | 1.876 | 1.933 | 1.933 | 75,934 |
| 2023-04-26 | 1.881 | 1.962 | 1.852 | 1.962 | 1.962 | 26,565 |
| 2023-04-25 | 1.888 | 1.888 | 1.862 | 1.882 | 1.882 | 8,272 |
| 2023-04-24 | 1.899 | 1.900 | 1.882 | 1.894 | 1.894 | 13,174 |
| 2023-04-21 | 1.889 | 1.898 | 1.882 | 1.886 | 1.886 | 1,381 |
| 2023-04-20 | 1.899 | 1.904 | 1.890 | 1.890 | 1.890 | 1,788 |
| 2023-04-19 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 38 |
| 2023-04-18 | 1.930 | 1.938 | 1.906 | 1.906 | 1.906 | 3,036 |
| 2023-04-17 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 68 |
| 2023-04-14 | 1.990 | 1.990 | 1.962 | 1.962 | 1.962 | 4,666 |
| 2023-04-13 | 1.980 | 1.990 | 1.980 | 1.990 | 1.990 | 6,367 |
| 2023-04-12 | 2.000 | 2.020 | 1.984 | 1.988 | 1.988 | 8,547 |
| 2023-04-11 | 2.020 | 2.055 | 1.982 | 1.982 | 1.982 | 9,185 |
| 2023-04-06 | 1.956 | 1.990 | 1.956 | 1.990 | 1.990 | 7,052 |
| 2023-04-05 | 1.978 | 1.982 | 1.912 | 1.934 | 1.934 | 8,218 |
| 2023-04-04 | 2.020 | 2.040 | 1.984 | 1.990 | 1.990 | 2,653 |
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.