Clariane SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	6.363	6.365	6.190	6.365	3.970	37,446
2023-09-21	6.358	6.515	6.330	6.415	4.001	39,265
2023-09-20	6.245	6.570	6.245	6.451	4.023	154,153
2023-09-19	6.145	6.305	6.145	6.280	3.917	86,127
2023-09-18	6.113	6.210	6.060	6.116	3.814	121,969
2023-09-15	6.118	6.155	6.035	6.103	3.806	158,414
2023-09-14	5.900	6.093	5.900	6.054	3.775	117,255
2023-09-13	5.900	5.900	5.825	5.900	3.680	61,038
2023-09-12	6.108	6.115	5.900	5.965	3.720	92,779
2023-09-11	5.990	6.110	5.990	6.056	3.777	18,059
2023-09-08	6.015	6.015	5.872	5.992	3.737	45,719
2023-09-07	6.108	6.110	6.067	6.090	3.798	20,416
2023-09-06	6.128	6.170	6.090	6.109	3.810	511,959
2023-09-05	6.290	6.290	6.167	6.250	3.898	62,676
2023-09-04	6.260	6.310	6.260	6.273	3.912	28,682
2023-09-01	6.280	6.289	6.185	6.185	3.857	55,003
2023-08-31	6.200	6.310	6.190	6.259	3.903	51,990
2023-08-30	6.210	6.210	6.085	6.139	3.829	55,340
2023-08-29	6.065	6.190	6.055	6.163	3.844	961,378
2023-08-25	5.983	6.020	5.925	5.994	3.738	68,469
2023-08-24	5.970	6.025	5.970	5.970	3.723	2,593
2023-08-23	5.840	5.859	5.765	5.830	3.636	34,278
2023-08-22	5.805	5.885	5.805	5.848	3.647	128,776
2023-08-21	5.578	5.778	5.482	5.600	3.492	129,483
2023-08-18	5.650	5.650	5.415	5.493	3.426	99,237
2023-08-17	5.710	5.710	5.420	5.510	3.436	203,497
2023-08-16	6.355	6.355	5.855	5.855	3.651	209,858
2023-08-15	6.500	6.500	6.370	6.407	3.996	89,564
2023-08-14	6.550	6.550	6.460	6.500	4.054	26,600
2023-08-11	6.686	6.686	6.590	6.606	4.120	11,043
2023-08-10	6.615	6.735	6.590	6.697	4.177	87,469
2023-08-09	6.688	6.688	6.570	6.603	4.118	69,651
2023-08-08	6.765	6.765	6.665	6.715	4.188	30,447
2023-08-07	6.748	6.835	6.665	6.750	4.210	32,568
2023-08-04	6.703	6.750	6.645	6.723	4.193	73,887
2023-08-03	6.650	6.650	6.494	6.592	4.111	45,465
2023-08-02	6.690	6.690	6.565	6.565	4.094	83,141
2023-08-01	7.035	7.035	6.730	6.800	4.241	148,842
2023-07-31	7.215	7.215	6.960	7.065	4.406	146,689
2023-07-28	6.650	7.160	6.650	6.739	4.203	315,681
2023-07-27	6.430	6.510	6.430	6.486	4.045	34,651
2023-07-26	6.388	6.495	6.323	6.365	3.970	92,744
2023-07-25	6.435	6.440	6.265	6.314	3.938	160,278
2023-07-24	6.415	6.455	6.365	6.397	3.989	103,585
2023-07-21	6.373	6.440	6.340	6.352	3.961	157,094
2023-07-20	6.410	6.490	6.350	6.375	3.976	79,203
2023-07-19	6.450	6.480	6.400	6.440	4.016	96,631
2023-07-18	6.348	6.410	6.285	6.306	3.933	100,653
2023-07-17	6.475	6.475	6.330	6.372	3.974	115,809
2023-07-14	6.490	6.585	6.465	6.507	4.058	116,933
2023-07-13	6.503	6.560	6.490	6.510	4.060	89,787
2023-07-12	6.430	6.585	6.420	6.524	4.069	131,621
2023-07-11	6.430	6.430	6.255	6.370	3.973	123,243
2023-07-10	6.383	6.415	6.290	6.366	3.970	91,694
2023-07-07	6.338	6.380	6.310	6.338	3.953	84,000
2023-07-06	6.460	6.460	6.320	6.386	3.983	138,447
2023-07-05	6.670	6.690	6.385	6.515	4.063	287,608
2023-07-04	6.703	6.760	6.645	6.649	4.146	100,928
2023-07-03	6.670	6.755	6.640	6.671	4.160	127,287
2023-06-30	6.748	6.851	6.640	6.692	4.173	99,311

← NewerPage 14 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.