Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 3.820 | 3.820 | 3.804 | 3.804 | 3.804 | 1,098 |
| 2022-07-15 | 3.658 | 3.734 | 3.658 | 3.710 | 3.710 | 4,047 |
| 2022-07-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 38 |
| 2022-07-13 | 3.522 | 3.630 | 3.470 | 3.626 | 3.626 | 2,173 |
| 2022-07-12 | 3.536 | 3.536 | 3.532 | 3.532 | 3.532 | 1,059 |
| 2022-07-11 | 3.568 | 3.598 | 3.568 | 3.598 | 3.598 | 174 |
| 2022-07-08 | 3.518 | 3.518 | 3.518 | 3.518 | 3.518 | 2,692 |
| 2022-07-07 | 3.460 | 3.460 | 3.409 | 3.460 | 3.460 | 2,592 |
| 2022-07-06 | 3.481 | 3.490 | 3.460 | 3.490 | 3.490 | 1,763 |
| 2022-07-05 | 3.488 | 3.488 | 3.374 | 3.374 | 3.374 | 2,141 |
| 2022-07-04 | 3.550 | 3.550 | 3.468 | 3.468 | 3.468 | 550 |
| 2022-07-01 | 3.534 | 3.536 | 3.534 | 3.534 | 3.534 | 2,000 |
| 2022-06-30 | 3.466 | 3.466 | 3.440 | 3.462 | 3.462 | 4,010 |
| 2022-06-29 | 3.581 | 3.581 | 3.520 | 3.581 | 3.581 | 4,533 |
| 2022-06-28 | 3.738 | 3.738 | 3.688 | 3.732 | 3.732 | 3,561 |
| 2022-06-27 | 3.592 | 3.648 | 3.592 | 3.608 | 3.608 | 2,511 |
| 2022-06-24 | 3.492 | 3.612 | 3.492 | 3.604 | 3.604 | 2,259 |
| 2022-06-23 | 3.329 | 3.358 | 3.318 | 3.358 | 3.358 | 2,914 |
| 2022-06-22 | 3.200 | 3.338 | 3.188 | 3.188 | 3.188 | 4,672 |
| 2022-06-21 | 3.194 | 3.242 | 3.194 | 3.234 | 3.234 | 2,144 |
| 2022-06-20 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 105 |
| 2022-06-17 | 2.957 | 3.112 | 2.932 | 3.090 | 3.090 | 3,979 |
| 2022-06-16 | 2.986 | 2.986 | 2.924 | 2.924 | 2.924 | 1,159 |
| 2022-06-15 | 2.920 | 2.934 | 2.920 | 2.934 | 2.934 | 1,377 |
| 2022-06-14 | 2.962 | 2.962 | 2.880 | 2.945 | 2.945 | 8,630 |
| 2022-06-13 | 3.261 | 3.270 | 3.012 | 3.158 | 3.158 | 9,625 |
| 2022-06-10 | 3.480 | 3.480 | 3.328 | 3.480 | 3.480 | 10,190 |
| 2022-06-09 | 3.380 | 3.550 | 3.368 | 3.368 | 3.368 | 15,732 |
| 2022-06-08 | 3.380 | 3.402 | 3.370 | 3.392 | 3.392 | 1,298 |
| 2022-06-07 | 3.344 | 3.344 | 3.320 | 3.320 | 3.320 | 3,368 |
| 2022-06-06 | 3.421 | 3.434 | 3.400 | 3.400 | 3.400 | 3,130 |
| 2022-06-01 | 3.386 | 3.402 | 3.386 | 3.400 | 3.400 | 4,074 |
| 2022-05-31 | 3.220 | 3.220 | 3.160 | 3.184 | 3.184 | 7,119 |
| 2022-05-30 | 3.183 | 3.260 | 3.180 | 3.180 | 3.180 | 21,181 |
| 2022-05-27 | 3.081 | 3.150 | 3.080 | 3.080 | 3.080 | 13,794 |
| 2022-05-26 | 3.001 | 3.080 | 2.988 | 3.080 | 3.080 | 9,151 |
| 2022-05-25 | 2.882 | 2.982 | 2.852 | 2.982 | 2.982 | 4,242 |
| 2022-05-24 | 2.924 | 2.924 | 2.892 | 2.904 | 2.904 | 11,016 |
| 2022-05-23 | 3.249 | 3.250 | 2.986 | 2.988 | 2.988 | 68,120 |
| 2022-05-20 | 3.184 | 3.232 | 3.184 | 3.184 | 3.184 | 14,715 |
| 2022-05-19 | 2.862 | 2.862 | 2.839 | 2.862 | 2.862 | 2,225 |
| 2022-05-18 | 3.001 | 3.020 | 2.900 | 2.900 | 2.900 | 14,580 |
| 2022-05-17 | 2.976 | 2.999 | 2.976 | 2.999 | 2.999 | 5,425 |
| 2022-05-16 | 2.988 | 2.988 | 2.920 | 2.988 | 2.988 | 1,373 |
| 2022-05-13 | 2.938 | 2.996 | 2.938 | 2.992 | 2.992 | 938 |
| 2022-05-12 | 2.920 | 2.920 | 2.770 | 2.920 | 2.920 | 20,682 |
| 2022-05-11 | 2.928 | 3.002 | 2.928 | 3.002 | 3.002 | 2,340 |
| 2022-05-10 | 3.070 | 3.070 | 3.044 | 3.070 | 3.070 | 2,188 |
| 2022-05-09 | 3.176 | 3.176 | 3.086 | 3.098 | 3.098 | 2,008 |
| 2022-05-06 | 3.204 | 3.204 | 3.172 | 3.200 | 3.200 | 8,083 |
| 2022-05-05 | 3.362 | 3.370 | 3.230 | 3.230 | 3.230 | 1,878 |
| 2022-05-04 | 3.400 | 3.400 | 3.272 | 3.272 | 3.272 | 2,107 |
| 2022-05-03 | 3.372 | 3.428 | 3.372 | 3.428 | 3.428 | 1,218 |
| 2022-04-29 | 3.380 | 3.458 | 3.380 | 3.380 | 3.380 | 6,718 |
| 2022-04-28 | 3.272 | 3.356 | 3.272 | 3.356 | 3.356 | 9,069 |
| 2022-04-27 | 3.300 | 3.300 | 3.178 | 3.300 | 3.300 | 16,186 |
| 2022-04-26 | 3.450 | 3.450 | 3.310 | 3.322 | 3.322 | 18,854 |
| 2022-04-25 | 3.562 | 3.562 | 3.484 | 3.530 | 3.530 | 8,361 |
| 2022-04-22 | 3.622 | 3.622 | 3.588 | 3.609 | 3.609 | 6,041 |
| 2022-04-21 | 3.616 | 3.710 | 3.616 | 3.682 | 3.682 | 49,733 |
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.