Clariane SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.361	2.452	2.314	2.405	1.500	131,842
2023-12-14	2.210	2.392	2.210	2.272	1.417	252,311
2023-12-13	2.149	2.190	2.066	2.132	1.330	108,667
2023-12-12	2.240	2.240	2.126	2.126	1.326	133,388
2023-12-11	2.281	2.300	2.206	2.260	1.409	116,319
2023-12-08	2.248	2.306	2.228	2.291	1.429	161,290
2023-12-07	2.230	2.230	2.130	2.147	1.339	176,029
2023-12-06	2.100	2.226	2.074	2.184	1.362	301,090
2023-12-05	2.051	2.110	2.040	2.093	1.305	259,560
2023-12-04	2.188	2.188	2.082	2.090	1.303	193,647
2023-12-01	2.207	2.220	2.136	2.168	1.352	166,697
2023-11-30	2.299	2.304	2.126	2.162	1.348	301,846
2023-11-29	2.299	2.468	2.292	2.387	1.489	259,969
2023-11-28	2.281	2.348	2.172	2.291	1.429	229,400
2023-11-27	2.360	2.360	2.250	2.269	1.415	92,545
2023-11-24	2.480	2.492	2.350	2.435	1.519	107,556
2023-11-23	2.441	2.466	2.358	2.416	1.507	77,524
2023-11-22	2.452	2.560	2.452	2.522	1.573	34,220
2023-11-21	2.778	2.778	2.462	2.493	1.555	183,523
2023-11-20	2.867	2.900	2.792	2.844	1.774	158,931
2023-11-17	2.756	2.940	2.744	2.845	1.774	218,471
2023-11-16	3.134	3.160	2.746	2.817	1.757	525,696
2023-11-15	3.001	3.160	2.930	2.994	1.867	263,296
2023-11-14	3.499	3.580	2.884	3.005	1.874	479,140
2023-11-13	3.649	3.672	3.460	3.493	2.178	137,943
2023-11-10	3.690	3.698	3.620	3.670	2.289	65,705
2023-11-09	3.618	3.784	3.618	3.713	2.316	173,475
2023-11-08	3.675	3.675	3.582	3.615	2.255	90,012
2023-11-07	3.801	3.816	3.678	3.729	2.326	87,381
2023-11-06	3.850	3.880	3.688	3.743	2.335	107,384
2023-11-03	3.702	3.928	3.702	3.806	2.373	124,631
2023-11-02	3.661	3.754	3.635	3.676	2.292	184,837
2023-11-01	3.540	3.614	3.460	3.593	2.241	120,162
2023-10-31	3.608	3.608	3.420	3.499	2.182	264,629
2023-10-30	3.926	3.926	3.580	3.690	2.301	174,950
2023-10-27	3.409	3.720	3.318	3.620	2.258	205,344
2023-10-26	3.972	3.972	3.030	3.382	2.109	526,756
2023-10-25	5.050	5.050	4.150	4.360	2.719	297,829
2023-10-24	5.140	5.270	5.140	5.249	3.273	98,902
2023-10-23	5.030	5.135	4.982	5.085	3.171	53,308
2023-10-20	4.862	5.080	4.862	5.042	3.145	111,048
2023-10-19	4.882	4.976	4.882	4.917	3.066	48,236
2023-10-18	5.001	5.030	4.892	5.000	3.118	72,094
2023-10-17	5.064	5.120	5.008	5.059	3.155	70,012
2023-10-16	5.001	5.090	4.824	4.949	3.087	73,214
2023-10-13	5.240	5.240	5.020	5.047	3.147	59,839
2023-10-12	5.250	5.420	5.243	5.243	3.270	47,123
2023-10-11	5.133	5.236	5.105	5.180	3.230	48,987
2023-10-10	5.250	5.340	5.110	5.248	3.273	188,803
2023-10-09	5.250	5.250	4.966	5.157	3.216	208,128
2023-10-06	5.610	5.610	5.265	5.610	3.499	125,422
2023-10-05	5.620	5.660	5.555	5.620	3.505	38,708
2023-10-04	5.430	5.596	5.400	5.552	3.463	88,346
2023-10-03	5.616	5.616	5.425	5.479	3.417	34,435
2023-10-02	5.748	5.875	5.620	5.843	3.644	95,292
2023-09-29	5.690	5.810	5.690	5.705	3.558	63,072
2023-09-28	5.470	5.550	5.435	5.521	3.443	67,329
2023-09-27	5.503	5.565	5.475	5.489	3.423	103,441
2023-09-26	5.680	5.680	5.520	5.543	3.457	106,932
2023-09-25	6.155	6.155	5.410	6.155	3.839	332,669

← NewerPage 13 of 22 · 1,268 trading daysOlder →

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.