Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.200 | 3.400 | 3.196 | 3.358 | 2.094 | 31,986 |
| 2024-06-11 | 3.292 | 3.292 | 3.200 | 3.222 | 2.009 | 19,938 |
| 2024-06-10 | 3.269 | 3.366 | 3.230 | 3.360 | 2.095 | 13,185 |
| 2024-06-07 | 3.386 | 3.386 | 3.288 | 3.370 | 2.102 | 12,474 |
| 2024-06-06 | 3.647 | 3.680 | 3.370 | 3.521 | 2.196 | 53,991 |
| 2024-06-05 | 3.520 | 3.712 | 3.480 | 3.613 | 2.253 | 54,015 |
| 2024-06-04 | 3.401 | 3.490 | 3.290 | 3.488 | 2.175 | 7,174 |
| 2024-06-03 | 3.210 | 3.620 | 3.202 | 3.618 | 2.256 | 17,489 |
| 2024-05-31 | 3.440 | 3.500 | 3.320 | 3.355 | 2.092 | 16,032 |
| 2024-05-30 | 3.561 | 3.598 | 3.390 | 3.464 | 2.161 | 123,809 |
| 2024-05-29 | 3.690 | 3.704 | 3.556 | 3.591 | 2.240 | 33,357 |
| 2024-05-28 | 3.649 | 3.848 | 3.620 | 3.620 | 2.258 | 68,689 |
| 2024-05-24 | 3.924 | 3.924 | 3.772 | 3.823 | 2.384 | 33,213 |
| 2024-05-23 | 4.462 | 4.462 | 3.980 | 4.086 | 2.548 | 186,253 |
| 2024-05-22 | 5.001 | 5.175 | 4.440 | 4.803 | 2.996 | 108,519 |
| 2024-05-21 | 4.230 | 5.440 | 4.230 | 4.813 | 3.002 | 1,008,829 |
| 2024-05-20 | 3.614 | 4.650 | 3.610 | 4.481 | 2.794 | 159,695 |
| 2024-05-17 | 3.260 | 3.638 | 3.260 | 3.306 | 2.061 | 28,581 |
| 2024-05-16 | 3.390 | 3.434 | 3.260 | 3.284 | 2.048 | 13,513 |
| 2024-05-15 | 3.452 | 3.452 | 3.332 | 3.350 | 2.089 | 190,814 |
| 2024-05-14 | 3.152 | 3.428 | 3.100 | 3.414 | 2.129 | 18,718 |
| 2024-05-13 | 3.500 | 3.500 | 3.160 | 3.250 | 2.027 | 23,016 |
| 2024-05-10 | 3.558 | 3.588 | 3.420 | 3.468 | 2.163 | 25,410 |
| 2024-05-09 | 3.450 | 3.732 | 3.228 | 3.356 | 2.093 | 30,160 |
| 2024-05-08 | 2.880 | 4.112 | 2.808 | 3.413 | 2.129 | 201,076 |
| 2024-05-07 | 2.744 | 2.824 | 2.744 | 2.764 | 1.724 | 16,240 |
| 2024-05-03 | 2.417 | 2.417 | 2.300 | 2.350 | 1.466 | 103,593 |
| 2024-05-02 | 2.299 | 2.560 | 2.276 | 2.413 | 1.505 | 35,245 |
| 2024-04-30 | 2.299 | 2.378 | 2.190 | 2.281 | 1.423 | 71,052 |
| 2024-04-29 | 1.886 | 2.200 | 1.866 | 2.063 | 1.287 | 38,620 |
| 2024-04-26 | 1.665 | 1.880 | 1.665 | 1.756 | 1.095 | 187,036 |
| 2024-04-25 | 1.621 | 1.636 | 1.584 | 1.584 | 0.988 | 36,917 |
| 2024-04-24 | 1.674 | 1.677 | 1.620 | 1.626 | 1.014 | 6,961 |
| 2024-04-23 | 1.650 | 1.698 | 1.630 | 1.672 | 1.042 | 27,493 |
| 2024-04-22 | 1.598 | 1.656 | 1.593 | 1.637 | 1.021 | 95,170 |
| 2024-04-19 | 1.639 | 1.640 | 1.586 | 1.639 | 1.022 | 8,425 |
| 2024-04-18 | 1.621 | 1.660 | 1.594 | 1.643 | 1.025 | 60,410 |
| 2024-04-17 | 1.600 | 1.626 | 1.574 | 1.581 | 0.986 | 58,718 |
| 2024-04-16 | 1.600 | 1.625 | 1.576 | 1.589 | 0.991 | 54,610 |
| 2024-04-15 | 1.650 | 1.655 | 1.605 | 1.611 | 1.004 | 72,859 |
| 2024-04-12 | 1.684 | 1.764 | 1.659 | 1.660 | 1.035 | 222,580 |
| 2024-04-11 | 1.741 | 1.750 | 1.680 | 1.709 | 1.066 | 93,381 |
| 2024-04-10 | 1.835 | 1.860 | 1.737 | 1.741 | 1.086 | 77,412 |
| 2024-04-09 | 1.821 | 1.849 | 1.781 | 1.800 | 1.122 | 133,513 |
| 2024-04-08 | 1.806 | 1.806 | 1.715 | 1.785 | 1.113 | 220,021 |
| 2024-04-05 | 1.710 | 1.764 | 1.710 | 1.731 | 1.080 | 70,626 |
| 2024-04-04 | 1.860 | 1.860 | 1.758 | 1.848 | 1.153 | 90,668 |
| 2024-04-03 | 1.772 | 1.867 | 1.700 | 1.791 | 1.117 | 235,910 |
| 2024-04-02 | 1.550 | 1.702 | 1.520 | 1.689 | 1.053 | 369,215 |
| 2024-03-28 | 1.470 | 1.530 | 1.460 | 1.460 | 0.911 | 90,924 |
| 2024-03-27 | 1.461 | 1.470 | 1.395 | 1.470 | 0.917 | 60,731 |
| 2024-03-26 | 1.385 | 1.467 | 1.335 | 1.453 | 0.906 | 65,730 |
| 2024-03-25 | 1.442 | 1.442 | 1.381 | 1.381 | 0.861 | 105,739 |
| 2024-03-22 | 1.470 | 1.510 | 1.458 | 1.488 | 0.928 | 200,324 |
| 2024-03-21 | 1.525 | 1.525 | 1.433 | 1.457 | 0.909 | 136,083 |
| 2024-03-20 | 1.426 | 1.570 | 1.391 | 1.535 | 0.957 | 197,330 |
| 2024-03-19 | 1.426 | 1.426 | 1.377 | 1.426 | 0.889 | 139,706 |
| 2024-03-18 | 1.513 | 1.513 | 1.422 | 1.422 | 0.887 | 188,115 |
| 2024-03-15 | 1.610 | 1.610 | 1.503 | 1.504 | 0.938 | 161,130 |
| 2024-03-14 | 1.610 | 1.660 | 1.570 | 1.589 | 0.991 | 103,056 |
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.