Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 5.564 | 5.564 | 5.285 | 5.390 | 5.390 | 18,571 |
| 2022-01-21 | 5.930 | 5.930 | 5.810 | 5.850 | 5.850 | 9,038 |
| 2022-01-20 | 6.128 | 6.135 | 6.015 | 6.119 | 6.119 | 19,079 |
| 2022-01-19 | 6.130 | 6.130 | 6.020 | 6.125 | 6.125 | 5,297 |
| 2022-01-18 | 6.358 | 6.460 | 6.060 | 6.135 | 6.135 | 34,015 |
| 2022-01-17 | 6.250 | 6.430 | 6.235 | 6.379 | 6.379 | 14,813 |
| 2022-01-14 | 6.220 | 6.220 | 6.140 | 6.160 | 6.160 | 3,340 |
| 2022-01-13 | 6.245 | 6.300 | 6.085 | 6.240 | 6.240 | 6,347 |
| 2022-01-12 | 6.388 | 6.460 | 6.215 | 6.215 | 6.215 | 8,306 |
| 2022-01-11 | 6.200 | 6.420 | 6.045 | 6.330 | 6.330 | 6,518 |
| 2022-01-10 | 6.115 | 6.115 | 5.925 | 6.100 | 6.100 | 12,759 |
| 2022-01-07 | 5.520 | 5.730 | 5.520 | 5.715 | 5.715 | 7,787 |
| 2022-01-06 | 5.450 | 5.530 | 5.385 | 5.430 | 5.430 | 12,992 |
| 2022-01-05 | 5.475 | 5.475 | 5.375 | 5.475 | 5.475 | 3,881 |
| 2022-01-04 | 5.685 | 5.685 | 5.520 | 5.568 | 5.568 | 28,134 |
| 2021-12-31 | 5.620 | 5.620 | 5.550 | 5.554 | 5.554 | 3,840 |
| 2021-12-30 | 5.750 | 5.750 | 5.695 | 5.728 | 5.728 | 7,459 |
| 2021-12-29 | 5.780 | 5.820 | 5.780 | 5.780 | 5.780 | 570 |
| 2021-12-24 | 5.338 | 5.338 | 5.338 | 5.338 | 5.338 | 0 |
| 2021-12-23 | 5.310 | 5.400 | 5.310 | 5.375 | 5.375 | 12,034 |
| 2021-12-22 | 5.348 | 5.386 | 5.208 | 5.292 | 5.292 | 25,797 |
| 2021-12-21 | 5.338 | 5.490 | 5.245 | 5.280 | 5.280 | 46,542 |
| 2021-12-20 | 4.948 | 5.340 | 4.844 | 5.225 | 5.225 | 45,021 |
| 2021-12-17 | 4.761 | 4.988 | 4.699 | 4.751 | 4.751 | 11,869 |
| 2021-12-16 | 4.824 | 4.940 | 4.824 | 4.902 | 4.902 | 17,739 |
| 2021-12-15 | 4.620 | 4.620 | 4.540 | 4.540 | 4.540 | 1,630 |
| 2021-12-14 | 4.804 | 4.804 | 4.640 | 4.642 | 4.642 | 19,527 |
| 2021-12-13 | 4.938 | 4.944 | 4.852 | 4.852 | 4.852 | 4,260 |
| 2021-12-10 | 4.798 | 4.864 | 4.798 | 4.858 | 4.858 | 1,017 |
| 2021-12-09 | 4.714 | 4.714 | 4.662 | 4.662 | 4.662 | 18,904 |
| 2021-12-08 | 5.001 | 5.070 | 4.860 | 4.984 | 4.984 | 13,008 |
| 2021-12-07 | 4.563 | 4.962 | 4.563 | 4.946 | 4.946 | 66,812 |
| 2021-12-06 | 4.422 | 4.472 | 4.334 | 4.468 | 4.468 | 12,629 |
| 2021-12-03 | 4.540 | 4.540 | 4.422 | 4.436 | 4.436 | 12,625 |
| 2021-12-02 | 4.604 | 4.604 | 4.573 | 4.604 | 4.604 | 1,462 |
| 2021-12-01 | 4.720 | 4.750 | 4.616 | 4.750 | 4.750 | 24,541 |
| 2021-11-30 | 5.000 | 5.000 | 4.666 | 4.736 | 4.736 | 27,171 |
| 2021-11-29 | 4.761 | 4.790 | 4.629 | 4.629 | 4.629 | 8,150 |
| 2021-11-26 | 4.924 | 4.924 | 4.734 | 4.734 | 4.734 | 11,281 |
| 2021-11-25 | 4.972 | 4.972 | 4.956 | 4.964 | 4.964 | 7,164 |
| 2021-11-24 | 5.060 | 5.060 | 4.916 | 4.973 | 4.973 | 17,141 |
| 2021-11-23 | 5.115 | 5.115 | 5.050 | 5.070 | 5.070 | 17,214 |
| 2021-11-22 | 5.123 | 5.180 | 5.060 | 5.170 | 5.170 | 4,161 |
| 2021-11-19 | 5.185 | 5.185 | 5.125 | 5.125 | 5.125 | 2,788 |
| 2021-11-18 | 5.323 | 5.355 | 5.320 | 5.355 | 5.355 | 1,222 |
| 2021-11-17 | 5.348 | 5.385 | 5.335 | 5.370 | 5.370 | 3,145 |
| 2021-11-16 | 5.365 | 5.365 | 5.351 | 5.351 | 5.351 | 128 |
| 2021-11-15 | 5.350 | 5.350 | 5.305 | 5.350 | 5.350 | 2,072 |
| 2021-11-12 | 5.390 | 5.390 | 5.370 | 5.385 | 5.385 | 5,536 |
| 2021-11-11 | 5.392 | 5.392 | 5.315 | 5.375 | 5.375 | 7,984 |
| 2021-11-10 | 5.393 | 5.430 | 5.305 | 5.380 | 5.380 | 12,865 |
| 2021-11-09 | 5.378 | 5.397 | 5.345 | 5.345 | 5.345 | 20,705 |
| 2021-11-08 | 5.420 | 5.460 | 5.361 | 5.361 | 5.361 | 10,515 |
| 2021-11-05 | 5.415 | 5.415 | 5.325 | 5.325 | 5.325 | 2,232 |
| 2021-11-04 | 5.348 | 5.505 | 5.345 | 5.485 | 5.485 | 1,709 |
| 2021-11-03 | 5.348 | 5.395 | 5.300 | 5.337 | 5.337 | 6,082 |
| 2021-11-02 | 5.348 | 5.470 | 5.285 | 5.295 | 5.295 | 7,396 |
| 2021-11-01 | 5.360 | 5.360 | 5.280 | 5.336 | 5.336 | 19,928 |
| 2021-10-29 | 5.170 | 5.391 | 5.170 | 5.390 | 5.390 | 17,744 |
| 2021-10-28 | 5.320 | 5.320 | 5.075 | 5.155 | 5.155 | 14,599 |
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.