Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 2.838 | 2.838 | 2.734 | 2.805 | 2.805 | 2,631 |
| 2022-10-11 | 2.847 | 2.938 | 2.844 | 2.865 | 2.865 | 1,193 |
| 2022-10-10 | 2.782 | 2.810 | 2.782 | 2.800 | 2.800 | 654 |
| 2022-10-07 | 2.840 | 2.840 | 2.766 | 2.814 | 2.814 | 3,888 |
| 2022-10-06 | 2.820 | 2.888 | 2.818 | 2.840 | 2.840 | 2,295 |
| 2022-10-05 | 2.788 | 2.850 | 2.788 | 2.820 | 2.820 | 12,848 |
| 2022-10-04 | 2.590 | 2.708 | 2.590 | 2.706 | 2.706 | 10,371 |
| 2022-10-03 | 2.490 | 2.490 | 2.416 | 2.416 | 2.416 | 2,026 |
| 2022-09-30 | 2.683 | 2.683 | 2.683 | 2.683 | 2.683 | 0 |
| 2022-09-29 | 2.666 | 2.666 | 2.658 | 2.666 | 2.666 | 412 |
| 2022-09-28 | 2.660 | 2.710 | 2.602 | 2.710 | 2.710 | 9,733 |
| 2022-09-27 | 2.699 | 2.766 | 2.678 | 2.678 | 2.678 | 1,548 |
| 2022-09-26 | 2.738 | 2.738 | 2.712 | 2.712 | 2.712 | 3,795 |
| 2022-09-23 | 2.794 | 2.794 | 2.746 | 2.746 | 2.746 | 209 |
| 2022-09-22 | 2.886 | 2.886 | 2.886 | 2.886 | 2.886 | 4 |
| 2022-09-21 | 2.988 | 2.988 | 2.920 | 2.980 | 2.980 | 2,244 |
| 2022-09-20 | 3.030 | 3.030 | 3.004 | 3.030 | 3.030 | 442 |
| 2022-09-16 | 3.118 | 3.118 | 3.090 | 3.118 | 3.118 | 297 |
| 2022-09-15 | 3.214 | 3.214 | 3.190 | 3.190 | 3.190 | 4,118 |
| 2022-09-14 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-09-13 | 3.349 | 3.406 | 3.306 | 3.406 | 3.406 | 1,364 |
| 2022-09-12 | 3.290 | 3.394 | 3.290 | 3.378 | 3.378 | 612 |
| 2022-09-09 | 3.298 | 3.300 | 3.298 | 3.300 | 3.300 | 1,746 |
| 2022-09-08 | 3.184 | 3.184 | 3.184 | 3.184 | 3.184 | 5,429 |
| 2022-09-07 | 3.103 | 3.136 | 3.103 | 3.103 | 3.103 | 6,880 |
| 2022-09-06 | 3.060 | 3.096 | 3.046 | 3.046 | 3.046 | 2,408 |
| 2022-09-05 | 3.074 | 3.084 | 3.074 | 3.074 | 3.074 | 11 |
| 2022-09-02 | 3.124 | 3.124 | 3.124 | 3.124 | 3.124 | 0 |
| 2022-09-01 | 3.098 | 3.098 | 3.038 | 3.038 | 3.038 | 920 |
| 2022-08-31 | 3.208 | 3.208 | 3.208 | 3.208 | 3.208 | 0 |
| 2022-08-30 | 3.210 | 3.278 | 3.186 | 3.266 | 3.266 | 2,831 |
| 2022-08-26 | 3.419 | 3.434 | 3.350 | 3.350 | 3.350 | 1,539 |
| 2022-08-25 | 3.376 | 3.376 | 3.376 | 3.376 | 3.376 | 1,450 |
| 2022-08-24 | 3.384 | 3.384 | 3.384 | 3.384 | 3.384 | 4,898 |
| 2022-08-23 | 3.384 | 3.402 | 3.310 | 3.310 | 3.310 | 189 |
| 2022-08-22 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 138 |
| 2022-08-19 | 3.648 | 3.648 | 3.614 | 3.614 | 3.614 | 798 |
| 2022-08-18 | 3.748 | 3.748 | 3.636 | 3.680 | 3.680 | 638 |
| 2022-08-17 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 4,712 |
| 2022-08-16 | 3.850 | 3.870 | 3.834 | 3.834 | 3.834 | 1,022 |
| 2022-08-15 | 3.856 | 3.856 | 3.806 | 3.806 | 3.806 | 2,220 |
| 2022-08-12 | 3.874 | 3.940 | 3.874 | 3.920 | 3.920 | 3,497 |
| 2022-08-11 | 3.788 | 3.830 | 3.788 | 3.830 | 3.830 | 948 |
| 2022-08-10 | 3.710 | 3.740 | 3.620 | 3.620 | 3.620 | 5,642 |
| 2022-08-09 | 3.798 | 3.798 | 3.690 | 3.690 | 3.690 | 311 |
| 2022-08-08 | 3.776 | 3.802 | 3.776 | 3.802 | 3.802 | 344 |
| 2022-08-05 | 3.600 | 3.690 | 3.586 | 3.660 | 3.660 | 1,936 |
| 2022-08-04 | 3.688 | 3.688 | 3.580 | 3.580 | 3.580 | 2,475 |
| 2022-08-03 | 3.624 | 3.652 | 3.624 | 3.624 | 3.624 | 746 |
| 2022-08-02 | 3.638 | 3.638 | 3.560 | 3.638 | 3.638 | 2,002 |
| 2022-08-01 | 3.806 | 3.806 | 3.720 | 3.734 | 3.734 | 3,357 |
| 2022-07-29 | 3.764 | 3.844 | 3.764 | 3.826 | 3.826 | 2,248 |
| 2022-07-28 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 24 |
| 2022-07-27 | 3.714 | 3.714 | 3.714 | 3.714 | 3.714 | 58 |
| 2022-07-26 | 3.830 | 3.830 | 3.606 | 3.606 | 3.606 | 3,580 |
| 2022-07-25 | 3.916 | 3.916 | 3.888 | 3.916 | 3.916 | 298 |
| 2022-07-22 | 3.920 | 4.016 | 3.920 | 3.920 | 3.920 | 4,652 |
| 2022-07-21 | 3.909 | 3.952 | 3.870 | 3.920 | 3.920 | 9,551 |
| 2022-07-20 | 3.926 | 3.945 | 3.890 | 3.916 | 3.916 | 2,043 |
| 2022-07-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 143 |
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.