Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 3.620 | 3.632 | 3.610 | 3.632 | 3.632 | 190 |
| 2022-04-19 | 3.616 | 3.616 | 3.598 | 3.612 | 3.612 | 2,681 |
| 2022-04-14 | 3.659 | 3.696 | 3.646 | 3.646 | 3.646 | 199 |
| 2022-04-13 | 3.649 | 3.696 | 3.620 | 3.628 | 3.628 | 3,407 |
| 2022-04-12 | 3.710 | 3.710 | 3.700 | 3.710 | 3.710 | 1,362 |
| 2022-04-11 | 3.783 | 3.800 | 3.783 | 3.800 | 3.800 | 7,983 |
| 2022-04-08 | 3.758 | 3.830 | 3.758 | 3.760 | 3.760 | 14,155 |
| 2022-04-07 | 3.760 | 3.796 | 3.748 | 3.748 | 3.748 | 7,809 |
| 2022-04-06 | 3.762 | 3.762 | 3.680 | 3.684 | 3.684 | 13,913 |
| 2022-04-05 | 3.972 | 3.972 | 3.850 | 3.852 | 3.852 | 14,514 |
| 2022-04-04 | 3.979 | 4.098 | 3.970 | 3.970 | 3.970 | 16,361 |
| 2022-04-01 | 4.086 | 4.086 | 4.012 | 4.058 | 4.058 | 24,047 |
| 2022-03-31 | 4.129 | 4.210 | 3.964 | 4.172 | 4.172 | 50,948 |
| 2022-03-30 | 4.396 | 4.396 | 4.396 | 4.396 | 4.396 | 1,959 |
| 2022-03-29 | 4.452 | 4.570 | 4.452 | 4.478 | 4.478 | 10,449 |
| 2022-03-28 | 4.320 | 4.416 | 4.320 | 4.320 | 4.320 | 1,160 |
| 2022-03-25 | 4.144 | 4.144 | 4.056 | 4.056 | 4.056 | 2,238 |
| 2022-03-24 | 4.160 | 4.160 | 4.142 | 4.142 | 4.142 | 3,470 |
| 2022-03-23 | 4.233 | 4.233 | 4.210 | 4.210 | 4.210 | 963 |
| 2022-03-22 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 1,806 |
| 2022-03-21 | 4.180 | 4.232 | 4.180 | 4.180 | 4.180 | 12,169 |
| 2022-03-18 | 4.123 | 4.123 | 4.108 | 4.123 | 4.123 | 5,498 |
| 2022-03-17 | 4.154 | 4.154 | 4.092 | 4.120 | 4.120 | 17,736 |
| 2022-03-16 | 4.092 | 4.182 | 4.092 | 4.182 | 4.182 | 17,017 |
| 2022-03-15 | 3.956 | 3.956 | 3.900 | 3.914 | 3.914 | 7,816 |
| 2022-03-14 | 3.950 | 4.076 | 3.922 | 4.030 | 4.030 | 33,651 |
| 2022-03-11 | 3.770 | 3.940 | 3.745 | 3.810 | 3.810 | 16,049 |
| 2022-03-10 | 3.801 | 3.801 | 3.714 | 3.716 | 3.716 | 16,229 |
| 2022-03-09 | 3.823 | 3.900 | 3.823 | 3.900 | 3.900 | 5,703 |
| 2022-03-08 | 3.516 | 3.598 | 3.516 | 3.528 | 3.528 | 4,931 |
| 2022-03-07 | 3.509 | 3.524 | 3.254 | 3.460 | 3.460 | 19,310 |
| 2022-03-04 | 3.652 | 3.652 | 3.610 | 3.614 | 3.614 | 5,751 |
| 2022-03-03 | 4.006 | 4.006 | 3.816 | 3.879 | 3.879 | 14,958 |
| 2022-03-02 | 3.907 | 4.042 | 3.907 | 3.907 | 3.907 | 14,990 |
| 2022-03-01 | 3.980 | 3.980 | 3.882 | 3.971 | 3.971 | 15,710 |
| 2022-02-28 | 4.028 | 4.140 | 4.028 | 4.140 | 4.140 | 14,058 |
| 2022-02-25 | 4.190 | 4.238 | 4.190 | 4.226 | 4.226 | 51,810 |
| 2022-02-24 | 4.036 | 4.138 | 3.974 | 4.128 | 4.128 | 18,255 |
| 2022-02-23 | 4.400 | 4.528 | 4.308 | 4.478 | 4.478 | 81,608 |
| 2022-02-22 | 4.233 | 4.426 | 4.218 | 4.362 | 4.362 | 55,917 |
| 2022-02-21 | 4.640 | 4.645 | 4.464 | 4.645 | 4.645 | 15,017 |
| 2022-02-18 | 4.730 | 4.742 | 4.552 | 4.708 | 4.708 | 34,493 |
| 2022-02-17 | 4.890 | 4.890 | 4.740 | 4.740 | 4.740 | 33,484 |
| 2022-02-16 | 5.017 | 5.090 | 4.968 | 5.030 | 5.030 | 20,931 |
| 2022-02-15 | 5.015 | 5.015 | 4.900 | 5.010 | 5.010 | 13,605 |
| 2022-02-14 | 5.005 | 5.025 | 4.878 | 4.917 | 4.917 | 17,874 |
| 2022-02-11 | 5.143 | 5.350 | 5.090 | 5.280 | 5.280 | 7,932 |
| 2022-02-10 | 5.170 | 5.170 | 5.060 | 5.147 | 5.147 | 12,418 |
| 2022-02-09 | 5.375 | 5.470 | 5.375 | 5.411 | 5.411 | 8,928 |
| 2022-02-08 | 5.275 | 5.275 | 5.160 | 5.275 | 5.275 | 23,174 |
| 2022-02-07 | 5.133 | 5.255 | 5.065 | 5.230 | 5.230 | 18,512 |
| 2022-02-04 | 5.228 | 5.228 | 5.151 | 5.151 | 5.151 | 3,542 |
| 2022-02-03 | 5.360 | 5.360 | 5.273 | 5.295 | 5.295 | 11,377 |
| 2022-02-02 | 5.495 | 5.625 | 5.430 | 5.435 | 5.435 | 7,386 |
| 2022-02-01 | 5.393 | 5.465 | 5.375 | 5.400 | 5.400 | 12,939 |
| 2022-01-31 | 5.328 | 5.371 | 5.265 | 5.325 | 5.325 | 7,561 |
| 2022-01-28 | 5.270 | 5.295 | 5.170 | 5.267 | 5.267 | 9,576 |
| 2022-01-27 | 5.375 | 5.375 | 5.210 | 5.264 | 5.264 | 29,311 |
| 2022-01-26 | 5.430 | 5.540 | 5.350 | 5.470 | 5.470 | 17,634 |
| 2022-01-25 | 5.450 | 5.495 | 5.320 | 5.325 | 5.325 | 12,782 |
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.