Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.790 | 1.837 | 1.767 | 1.787 | 1.787 | 27,656 |
| 2024-09-04 | 1.730 | 1.809 | 1.691 | 1.773 | 1.773 | 21,591 |
| 2024-09-03 | 1.772 | 1.779 | 1.749 | 1.761 | 1.761 | 12,184 |
| 2024-09-02 | 1.917 | 1.917 | 1.725 | 1.798 | 1.798 | 65,729 |
| 2024-08-30 | 1.879 | 2.000 | 1.870 | 1.976 | 1.976 | 99,117 |
| 2024-08-29 | 1.936 | 1.970 | 1.857 | 1.878 | 1.878 | 11,360 |
| 2024-08-28 | 1.965 | 1.978 | 1.919 | 1.956 | 1.956 | 21,115 |
| 2024-08-27 | 1.920 | 2.038 | 1.915 | 2.014 | 2.014 | 36,314 |
| 2024-08-23 | 1.821 | 1.851 | 1.802 | 1.851 | 1.851 | 17,522 |
| 2024-08-22 | 1.792 | 1.810 | 1.737 | 1.808 | 1.808 | 15,027 |
| 2024-08-21 | 1.770 | 1.823 | 1.765 | 1.783 | 1.783 | 58,591 |
| 2024-08-20 | 1.819 | 1.867 | 1.781 | 1.787 | 1.787 | 8,422 |
| 2024-08-19 | 2.000 | 2.002 | 1.781 | 1.798 | 1.798 | 16,202 |
| 2024-08-16 | 2.000 | 2.018 | 1.983 | 1.992 | 1.992 | 6,958 |
| 2024-08-15 | 1.997 | 2.042 | 1.960 | 2.007 | 2.007 | 12,385 |
| 2024-08-14 | 1.977 | 1.990 | 1.945 | 1.979 | 1.979 | 9,093 |
| 2024-08-13 | 1.882 | 2.040 | 1.882 | 1.968 | 1.968 | 31,717 |
| 2024-08-12 | 1.876 | 1.876 | 1.866 | 1.876 | 1.876 | 6,867 |
| 2024-08-09 | 1.907 | 1.907 | 1.880 | 1.897 | 1.897 | 9,360 |
| 2024-08-08 | 1.932 | 1.932 | 1.885 | 1.910 | 1.910 | 29,880 |
| 2024-08-07 | 1.821 | 1.932 | 1.804 | 1.895 | 1.895 | 94,862 |
| 2024-08-06 | 1.781 | 1.900 | 1.743 | 1.798 | 1.798 | 70,589 |
| 2024-08-05 | 1.708 | 1.708 | 1.610 | 1.652 | 1.652 | 29,606 |
| 2024-08-02 | 1.766 | 1.802 | 1.766 | 1.785 | 1.785 | 257,456 |
| 2024-08-01 | 1.821 | 1.873 | 1.779 | 1.841 | 1.841 | 37,261 |
| 2024-07-31 | 1.850 | 1.909 | 1.826 | 1.832 | 1.832 | 21,853 |
| 2024-07-30 | 1.790 | 1.815 | 1.770 | 1.812 | 1.812 | 13,231 |
| 2024-07-29 | 1.896 | 1.896 | 1.759 | 1.783 | 1.783 | 37,810 |
| 2024-07-26 | 1.827 | 1.929 | 1.827 | 1.929 | 1.929 | 33,522 |
| 2024-07-25 | 1.772 | 1.790 | 1.772 | 1.781 | 1.781 | 11,951 |
| 2024-07-24 | 1.795 | 1.818 | 1.770 | 1.797 | 1.797 | 13,684 |
| 2024-07-23 | 1.821 | 1.868 | 1.804 | 1.820 | 1.820 | 11,047 |
| 2024-07-22 | 1.821 | 1.841 | 1.806 | 1.838 | 1.838 | 9,911 |
| 2024-07-19 | 1.832 | 1.900 | 1.794 | 1.816 | 1.816 | 11,839 |
| 2024-07-18 | 1.868 | 1.898 | 1.840 | 1.865 | 1.865 | 13,745 |
| 2024-07-17 | 1.781 | 1.906 | 1.770 | 1.800 | 1.800 | 221,029 |
| 2024-07-16 | 1.875 | 1.875 | 1.724 | 1.761 | 1.761 | 65,201 |
| 2024-07-15 | 1.952 | 1.953 | 1.905 | 1.933 | 1.933 | 6,822 |
| 2024-07-12 | 2.000 | 2.028 | 1.966 | 2.022 | 2.022 | 9,234 |
| 2024-07-11 | 1.842 | 1.977 | 1.801 | 1.918 | 1.918 | 52,645 |
| 2024-07-10 | 1.800 | 1.875 | 1.781 | 1.799 | 1.799 | 259,142 |
| 2024-07-09 | 2.050 | 2.060 | 1.790 | 1.825 | 1.825 | 164,466 |
| 2024-07-08 | 2.230 | 2.230 | 2.072 | 2.129 | 2.129 | 40,086 |
| 2024-07-05 | 2.100 | 2.270 | 2.060 | 2.196 | 2.196 | 68,404 |
| 2024-07-04 | 1.875 | 2.180 | 1.875 | 2.067 | 2.067 | 85,414 |
| 2024-07-03 | 1.806 | 1.826 | 1.741 | 1.789 | 1.789 | 36,109 |
| 2024-07-02 | 1.840 | 1.840 | 1.801 | 1.812 | 1.812 | 44,666 |
| 2024-07-01 | 1.874 | 1.929 | 1.857 | 1.857 | 1.857 | 1,727 |
| 2024-06-28 | 1.950 | 1.974 | 1.833 | 1.862 | 1.862 | 16,174 |
| 2024-06-27 | 2.090 | 2.098 | 1.975 | 1.981 | 1.981 | 3,145 |
| 2024-06-26 | 2.340 | 2.350 | 1.950 | 2.134 | 2.134 | 9,819 |
| 2024-06-25 | 2.320 | 2.332 | 2.190 | 2.255 | 2.255 | 22,307 |
| 2024-06-24 | 2.166 | 2.370 | 2.150 | 2.300 | 2.300 | 9,589 |
| 2024-06-21 | 2.194 | 2.194 | 2.126 | 2.159 | 2.159 | 14,598 |
| 2024-06-20 | 2.121 | 2.158 | 2.062 | 2.102 | 2.102 | 31,573 |
| 2024-06-19 | 2.020 | 2.090 | 1.991 | 2.019 | 2.019 | 21,680 |
| 2024-06-18 | 2.221 | 2.230 | 2.040 | 2.118 | 2.118 | 24,269 |
| 2024-06-17 | 2.139 | 2.228 | 2.088 | 2.162 | 2.162 | 61,829 |
| 2024-06-14 | 1.812 | 2.078 | 1.812 | 1.919 | 1.919 | 150,767 |
| 2024-06-13 | 3.230 | 3.260 | 2.618 | 2.946 | 1.837 | 497,622 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.2500 EUR |
| 2022-06-28 | 0.3500 EUR |
| 2021-06-04 | 0.3000 EUR |
| 2019-06-11 | 0.6000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.