Claranova SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.070	2.070	2.015	2.025	2.025	15,736
2023-03-31	2.070	2.070	2.032	2.070	2.070	3,278
2023-03-30	1.990	2.166	1.990	2.052	2.052	52,736
2023-03-29	1.896	1.929	1.896	1.900	1.900	3,995
2023-03-28	1.908	1.908	1.880	1.880	1.880	4,333
2023-03-27	1.930	1.980	1.930	1.955	1.955	12,440
2023-03-24	1.850	1.850	1.841	1.850	1.850	1,616
2023-03-23	1.880	1.880	1.862	1.862	1.862	4,249
2023-03-22	1.904	1.904	1.886	1.886	1.886	2,578
2023-03-21	1.886	1.918	1.886	1.901	1.901	4,476
2023-03-20	1.897	1.897	1.866	1.866	1.866	9,519
2023-03-17	1.930	1.940	1.925	1.925	1.925	2,501
2023-03-16	1.928	1.928	1.928	1.928	1.928	70
2023-03-15	1.896	1.896	1.875	1.896	1.896	2,638
2023-03-14	1.956	1.956	1.914	1.914	1.914	8,857
2023-03-13	1.978	1.978	1.933	1.978	1.978	2,247
2023-03-10	1.935	1.950	1.904	1.904	1.904	3,311
2023-03-09	1.947	1.947	1.947	1.947	1.947	102
2023-03-08	1.976	1.976	1.976	1.976	1.976	0
2023-03-07	1.997	1.997	1.986	1.997	1.997	2,692
2023-03-06	2.059	2.078	2.018	2.018	2.018	2,933
2023-03-03	2.030	2.044	2.030	2.044	2.044	1,035
2023-03-02	2.020	2.034	2.008	2.020	2.020	5,007
2023-03-01	2.070	2.070	2.020	2.020	2.020	3,198
2023-02-28	2.078	2.078	2.070	2.070	2.070	2,095
2023-02-27	2.114	2.114	2.066	2.066	2.066	11,695
2023-02-24	2.188	2.188	2.110	2.114	2.114	2,230
2023-02-23	2.172	2.192	2.172	2.172	2.172	910
2023-02-22	2.096	2.096	2.058	2.090	2.090	18,992
2023-02-21	2.129	2.144	2.100	2.112	2.112	15,903
2023-02-20	2.160	2.180	2.126	2.130	2.130	14,462
2023-02-17	2.228	2.228	2.162	2.212	2.212	8,259
2023-02-16	2.289	2.326	2.236	2.248	2.248	2,578
2023-02-15	2.340	2.340	2.310	2.312	2.312	389
2023-02-14	2.360	2.360	2.336	2.336	2.336	563
2023-02-13	2.340	2.408	2.340	2.360	2.360	5,168
2023-02-10	2.400	2.446	2.290	2.406	2.406	3,808
2023-02-09	2.546	2.546	2.400	2.426	2.426	20,544
2023-02-08	2.616	2.616	2.559	2.559	2.559	8,536
2023-02-07	2.608	2.608	2.604	2.604	2.604	1,722
2023-02-06	2.640	2.660	2.588	2.640	2.640	7,620
2023-02-03	2.628	2.628	2.592	2.628	2.628	1,514
2023-02-02	2.604	2.630	2.604	2.624	2.624	4,906
2023-02-01	2.584	2.620	2.578	2.602	2.602	2,444
2023-01-31	2.640	2.640	2.570	2.570	2.570	10,032
2023-01-30	2.648	2.684	2.648	2.648	2.648	5,203
2023-01-27	2.619	2.646	2.586	2.589	2.589	1,802
2023-01-26	2.601	2.618	2.588	2.600	2.600	3,794
2023-01-25	2.637	2.656	2.602	2.602	2.602	2,349
2023-01-24	2.748	2.748	2.668	2.674	2.674	2,958
2023-01-23	2.736	2.760	2.736	2.752	2.752	1,844
2023-01-20	2.660	2.674	2.652	2.670	2.670	736
2023-01-19	2.720	2.720	2.672	2.674	2.674	2,189
2023-01-18	2.779	2.800	2.762	2.770	2.770	2,781
2023-01-17	2.828	2.828	2.762	2.790	2.790	10,700
2023-01-16	2.849	2.850	2.830	2.838	2.838	1,651
2023-01-13	2.890	2.920	2.886	2.886	2.886	5,964
2023-01-12	2.863	2.906	2.852	2.890	2.890	3,832
2023-01-11	2.882	2.910	2.862	2.889	2.889	3,951
2023-01-10	2.912	2.956	2.892	2.896	2.896	8,623

← NewerPage 16 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.