Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1.640 | 1.648 | 1.604 | 1.637 | 1.021 | 109,971 |
| 2024-03-12 | 1.560 | 1.637 | 1.546 | 1.629 | 1.016 | 123,340 |
| 2024-03-11 | 1.600 | 1.622 | 1.551 | 1.583 | 0.987 | 125,072 |
| 2024-03-08 | 1.574 | 1.588 | 1.540 | 1.557 | 0.971 | 153,547 |
| 2024-03-07 | 1.570 | 1.573 | 1.550 | 1.557 | 0.971 | 112,154 |
| 2024-03-06 | 1.654 | 1.663 | 1.570 | 1.595 | 0.995 | 176,527 |
| 2024-03-05 | 1.781 | 1.781 | 1.622 | 1.674 | 1.044 | 118,265 |
| 2024-03-04 | 1.902 | 1.902 | 1.750 | 1.789 | 1.116 | 188,277 |
| 2024-03-01 | 1.954 | 1.985 | 1.797 | 1.896 | 1.182 | 370,895 |
| 2024-02-29 | 1.930 | 2.152 | 1.922 | 1.986 | 1.239 | 1,092,045 |
| 2024-02-28 | 1.850 | 1.875 | 1.741 | 1.776 | 1.108 | 39,972 |
| 2024-02-27 | 1.665 | 1.813 | 1.655 | 1.795 | 1.120 | 101,249 |
| 2024-02-26 | 1.872 | 1.872 | 1.665 | 1.682 | 1.049 | 86,763 |
| 2024-02-23 | 1.746 | 1.861 | 1.716 | 1.746 | 1.089 | 49,479 |
| 2024-02-22 | 1.745 | 1.745 | 1.652 | 1.715 | 1.070 | 348,156 |
| 2024-02-21 | 1.495 | 1.741 | 1.495 | 1.560 | 0.973 | 252,598 |
| 2024-02-20 | 1.639 | 1.639 | 1.470 | 1.494 | 0.932 | 151,055 |
| 2024-02-19 | 1.772 | 1.772 | 1.643 | 1.729 | 1.078 | 176,560 |
| 2024-02-16 | 1.880 | 1.921 | 1.778 | 1.785 | 1.113 | 163,147 |
| 2024-02-15 | 1.900 | 1.900 | 1.862 | 1.873 | 1.168 | 614,058 |
| 2024-02-14 | 1.830 | 1.877 | 1.753 | 1.810 | 1.129 | 113,493 |
| 2024-02-13 | 1.866 | 1.866 | 1.762 | 1.818 | 1.134 | 119,919 |
| 2024-02-12 | 2.040 | 2.134 | 1.850 | 1.998 | 1.246 | 179,491 |
| 2024-02-09 | 2.090 | 2.120 | 2.050 | 2.080 | 1.297 | 93,230 |
| 2024-02-08 | 2.139 | 2.168 | 2.090 | 2.115 | 1.319 | 47,792 |
| 2024-02-07 | 2.215 | 2.240 | 2.120 | 2.147 | 1.339 | 143,511 |
| 2024-02-06 | 2.254 | 2.272 | 2.164 | 2.220 | 1.385 | 103,178 |
| 2024-02-05 | 2.260 | 2.276 | 2.250 | 2.266 | 1.413 | 112,871 |
| 2024-02-02 | 2.219 | 2.340 | 2.218 | 2.300 | 1.435 | 87,236 |
| 2024-02-01 | 2.320 | 2.320 | 2.180 | 2.260 | 1.410 | 228,617 |
| 2024-01-31 | 2.369 | 2.424 | 2.350 | 2.398 | 1.495 | 109,488 |
| 2024-01-30 | 2.400 | 2.406 | 2.354 | 2.380 | 1.485 | 59,486 |
| 2024-01-29 | 2.389 | 2.394 | 2.306 | 2.392 | 1.492 | 70,178 |
| 2024-01-26 | 2.320 | 2.376 | 2.238 | 2.344 | 1.462 | 73,823 |
| 2024-01-25 | 2.240 | 2.280 | 2.228 | 2.228 | 1.390 | 91,214 |
| 2024-01-24 | 2.229 | 2.248 | 2.179 | 2.198 | 1.371 | 79,818 |
| 2024-01-23 | 2.130 | 2.216 | 2.130 | 2.194 | 1.368 | 91,779 |
| 2024-01-22 | 2.100 | 2.168 | 2.088 | 2.137 | 1.332 | 67,199 |
| 2024-01-19 | 2.174 | 2.174 | 2.084 | 2.101 | 1.310 | 123,680 |
| 2024-01-18 | 2.137 | 2.180 | 2.120 | 2.150 | 1.341 | 128,403 |
| 2024-01-17 | 2.102 | 2.170 | 2.086 | 2.144 | 1.337 | 109,348 |
| 2024-01-16 | 2.178 | 2.204 | 2.120 | 2.161 | 1.348 | 44,098 |
| 2024-01-15 | 2.244 | 2.244 | 2.170 | 2.179 | 1.359 | 71,628 |
| 2024-01-12 | 2.229 | 2.300 | 2.222 | 2.222 | 1.386 | 103,723 |
| 2024-01-11 | 2.340 | 2.340 | 2.224 | 2.234 | 1.393 | 108,938 |
| 2024-01-10 | 2.320 | 2.348 | 2.292 | 2.300 | 1.434 | 117,789 |
| 2024-01-09 | 2.451 | 2.476 | 2.320 | 2.320 | 1.447 | 166,853 |
| 2024-01-08 | 2.480 | 2.514 | 2.388 | 2.397 | 1.495 | 169,215 |
| 2024-01-05 | 2.539 | 2.554 | 2.402 | 2.448 | 1.527 | 212,323 |
| 2024-01-04 | 2.596 | 2.596 | 2.510 | 2.545 | 1.587 | 143,427 |
| 2024-01-03 | 2.640 | 2.640 | 2.506 | 2.542 | 1.585 | 126,846 |
| 2024-01-02 | 2.486 | 2.632 | 2.422 | 2.515 | 1.569 | 136,611 |
| 2023-12-29 | 2.482 | 2.484 | 2.404 | 2.413 | 1.505 | 310,387 |
| 2023-12-28 | 2.441 | 2.490 | 2.420 | 2.440 | 1.522 | 77,197 |
| 2023-12-27 | 2.490 | 2.532 | 2.460 | 2.460 | 1.534 | 38,064 |
| 2023-12-22 | 2.350 | 2.436 | 2.350 | 2.354 | 1.468 | 105,638 |
| 2023-12-21 | 2.361 | 2.400 | 2.330 | 2.369 | 1.477 | 53,508 |
| 2023-12-20 | 2.381 | 2.404 | 2.350 | 2.396 | 1.494 | 162,417 |
| 2023-12-19 | 2.320 | 2.402 | 2.314 | 2.347 | 1.464 | 122,059 |
| 2023-12-18 | 2.459 | 2.534 | 2.278 | 2.397 | 1.495 | 237,913 |
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.