Claranova SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.448 | 1.472 | 1.448 | 1.448 | 1.448 | 10,947 |
| 2024-11-27 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 73 |
| 2024-11-26 | 1.349 | 1.428 | 1.344 | 1.406 | 1.406 | 12,203 |
| 2024-11-25 | 1.314 | 1.348 | 1.294 | 1.330 | 1.330 | 209 |
| 2024-11-22 | 1.304 | 1.304 | 1.304 | 1.304 | 1.304 | 0 |
| 2024-11-21 | 1.329 | 1.352 | 1.306 | 1.306 | 1.306 | 1,560 |
| 2024-11-20 | 1.314 | 1.314 | 1.314 | 1.314 | 1.314 | 0 |
| 2024-11-19 | 1.336 | 1.343 | 1.336 | 1.343 | 1.343 | 3,944 |
| 2024-11-18 | 1.296 | 1.296 | 1.296 | 1.296 | 1.296 | 19 |
| 2024-11-15 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 36 |
| 2024-11-14 | 1.370 | 1.402 | 1.370 | 1.370 | 1.370 | 50 |
| 2024-11-13 | 1.352 | 1.352 | 1.352 | 1.352 | 1.352 | 204 |
| 2024-11-12 | 1.372 | 1.372 | 1.356 | 1.360 | 1.360 | 43 |
| 2024-11-11 | 1.326 | 1.326 | 1.326 | 1.326 | 1.326 | 25 |
| 2024-11-08 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-11-07 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-11-06 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-11-05 | 1.376 | 1.376 | 1.312 | 1.322 | 1.322 | 208 |
| 2024-11-04 | 1.419 | 1.426 | 1.384 | 1.384 | 1.384 | 206 |
| 2024-11-01 | 1.414 | 1.414 | 1.406 | 1.414 | 1.414 | 79 |
| 2024-10-31 | 1.522 | 1.526 | 1.350 | 1.428 | 1.428 | 379 |
| 2024-10-30 | 1.353 | 1.728 | 1.344 | 1.480 | 1.480 | 5,954 |
| 2024-10-29 | 1.374 | 1.374 | 1.368 | 1.374 | 1.374 | 47 |
| 2024-10-28 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 1,006 |
| 2024-10-25 | 1.344 | 1.344 | 1.344 | 1.344 | 1.344 | 18 |
| 2024-10-24 | 1.390 | 1.400 | 1.390 | 1.390 | 1.390 | 59 |
| 2024-10-23 | 1.366 | 1.370 | 1.362 | 1.362 | 1.362 | 47 |
| 2024-10-22 | 1.398 | 1.398 | 1.386 | 1.386 | 1.386 | 1,660 |
| 2024-10-21 | 1.474 | 1.516 | 1.446 | 1.516 | 1.516 | 79 |
| 2024-10-18 | 1.487 | 1.487 | 1.487 | 1.487 | 1.487 | 0 |
| 2024-10-17 | 1.470 | 1.478 | 1.470 | 1.470 | 1.470 | 1,265 |
| 2024-10-16 | 1.478 | 1.478 | 1.478 | 1.478 | 1.478 | 0 |
| 2024-10-15 | 1.496 | 1.496 | 1.496 | 1.496 | 1.496 | 7 |
| 2024-10-14 | 1.470 | 1.482 | 1.470 | 1.482 | 1.482 | 95 |
| 2024-10-11 | 1.524 | 1.524 | 1.470 | 1.470 | 1.470 | 186 |
| 2024-10-10 | 1.536 | 1.536 | 1.536 | 1.536 | 1.536 | 101 |
| 2024-10-09 | 1.540 | 1.558 | 1.540 | 1.540 | 1.540 | 64 |
| 2024-10-08 | 1.500 | 1.514 | 1.500 | 1.510 | 1.510 | 113 |
| 2024-10-07 | 1.522 | 1.528 | 1.490 | 1.490 | 1.490 | 337 |
| 2024-10-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 31 |
| 2024-10-03 | 1.520 | 1.524 | 1.466 | 1.468 | 1.468 | 108 |
| 2024-10-02 | 1.512 | 1.530 | 1.512 | 1.526 | 1.526 | 1,371 |
| 2024-10-01 | 1.554 | 1.554 | 1.522 | 1.522 | 1.522 | 137 |
| 2024-09-30 | 1.618 | 1.618 | 1.570 | 1.580 | 1.580 | 617 |
| 2024-09-27 | 1.518 | 1.680 | 1.518 | 1.604 | 1.604 | 14,557 |
| 2024-09-26 | 1.380 | 1.480 | 1.380 | 1.448 | 1.448 | 3,581 |
| 2024-09-25 | 1.374 | 1.394 | 1.374 | 1.394 | 1.394 | 87 |
| 2024-09-24 | 1.372 | 1.372 | 1.372 | 1.372 | 1.372 | 0 |
| 2024-09-23 | 1.267 | 1.414 | 1.238 | 1.394 | 1.394 | 767 |
| 2024-09-20 | 1.290 | 1.306 | 1.264 | 1.268 | 1.268 | 819 |
| 2024-09-19 | 1.290 | 1.352 | 1.290 | 1.350 | 1.350 | 809 |
| 2024-09-18 | 1.292 | 1.292 | 1.292 | 1.292 | 1.292 | 0 |
| 2024-09-17 | 1.310 | 1.336 | 1.304 | 1.304 | 1.304 | 4,099 |
| 2024-09-16 | 1.364 | 1.378 | 1.364 | 1.376 | 1.376 | 25 |
| 2024-09-13 | 1.334 | 1.360 | 1.334 | 1.360 | 1.360 | 9,408 |
| 2024-09-12 | 1.384 | 1.384 | 1.314 | 1.314 | 1.314 | 186 |
| 2024-09-11 | 1.409 | 1.426 | 1.364 | 1.382 | 1.382 | 72 |
| 2024-09-10 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 32 |
| 2024-09-09 | 1.404 | 1.404 | 1.404 | 1.404 | 1.404 | 63 |
| 2024-09-06 | 1.446 | 1.446 | 1.446 | 1.446 | 1.446 | 0 |
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.