Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 6.790 | 6.895 | 6.790 | 6.832 | 4.261 | 118,979 |
| 2023-06-28 | 6.708 | 6.825 | 6.645 | 6.785 | 4.232 | 123,549 |
| 2023-06-27 | 6.713 | 6.775 | 6.635 | 6.653 | 4.149 | 868,770 |
| 2023-06-26 | 6.703 | 6.850 | 6.550 | 6.680 | 4.166 | 204,766 |
| 2023-06-23 | 6.822 | 6.822 | 6.600 | 6.600 | 4.116 | 64,876 |
| 2023-06-22 | 6.924 | 6.924 | 6.810 | 6.824 | 4.256 | 104,344 |
| 2023-06-21 | 7.014 | 7.014 | 6.790 | 6.971 | 4.347 | 266,479 |
| 2023-06-20 | 7.350 | 7.350 | 7.270 | 7.309 | 4.402 | 26,934 |
| 2023-06-19 | 7.555 | 7.555 | 7.350 | 7.441 | 4.482 | 1,224,580 |
| 2023-06-16 | 7.615 | 7.800 | 7.615 | 7.690 | 4.632 | 208,107 |
| 2023-06-15 | 7.518 | 7.655 | 7.445 | 7.516 | 4.527 | 74,251 |
| 2023-06-14 | 7.303 | 7.570 | 7.299 | 7.505 | 4.521 | 112,390 |
| 2023-06-13 | 7.400 | 7.470 | 7.275 | 7.328 | 4.414 | 51,304 |
| 2023-06-12 | 7.303 | 7.430 | 7.260 | 7.343 | 4.422 | 537,945 |
| 2023-06-09 | 7.360 | 7.360 | 7.280 | 7.315 | 4.406 | 41,447 |
| 2023-06-08 | 7.328 | 7.435 | 7.315 | 7.324 | 4.411 | 109,036 |
| 2023-06-07 | 7.340 | 7.340 | 7.250 | 7.293 | 4.393 | 67,821 |
| 2023-06-06 | 7.395 | 7.395 | 7.320 | 7.352 | 4.428 | 67,010 |
| 2023-06-05 | 7.503 | 7.570 | 7.370 | 7.454 | 4.490 | 69,195 |
| 2023-06-02 | 7.325 | 7.580 | 7.325 | 7.392 | 4.452 | 149,099 |
| 2023-06-01 | 7.450 | 7.460 | 6.995 | 7.205 | 4.340 | 89,369 |
| 2023-05-31 | 7.400 | 7.435 | 7.270 | 7.395 | 4.454 | 103,363 |
| 2023-05-30 | 7.485 | 7.525 | 7.360 | 7.430 | 4.475 | 137,578 |
| 2023-05-26 | 7.506 | 7.506 | 7.370 | 7.451 | 4.488 | 196,451 |
| 2023-05-25 | 7.640 | 7.640 | 7.564 | 7.589 | 4.571 | 54,730 |
| 2023-05-24 | 7.655 | 7.655 | 7.545 | 7.591 | 4.572 | 58,705 |
| 2023-05-23 | 7.655 | 7.790 | 7.655 | 7.726 | 4.653 | 64,986 |
| 2023-05-22 | 7.685 | 7.685 | 7.535 | 7.653 | 4.609 | 49,044 |
| 2023-05-19 | 7.660 | 7.785 | 7.660 | 7.719 | 4.649 | 44,457 |
| 2023-05-18 | 7.788 | 7.789 | 7.615 | 7.695 | 4.635 | 68,600 |
| 2023-05-17 | 7.948 | 7.985 | 7.675 | 7.771 | 4.681 | 64,762 |
| 2023-05-16 | 7.835 | 8.045 | 7.830 | 7.948 | 4.787 | 194,449 |
| 2023-05-15 | 7.748 | 7.830 | 7.735 | 7.774 | 4.682 | 47,269 |
| 2023-05-12 | 7.695 | 7.695 | 7.600 | 7.662 | 4.615 | 29,139 |
| 2023-05-11 | 7.830 | 7.855 | 7.750 | 7.795 | 4.695 | 37,956 |
| 2023-05-10 | 7.669 | 7.850 | 7.669 | 7.786 | 4.690 | 70,069 |
| 2023-05-09 | 7.695 | 7.695 | 7.520 | 7.574 | 4.562 | 32,421 |
| 2023-05-05 | 7.516 | 7.730 | 7.516 | 7.671 | 4.620 | 123,151 |
| 2023-05-04 | 7.550 | 7.550 | 7.460 | 7.532 | 4.536 | 55,356 |
| 2023-05-03 | 7.530 | 7.530 | 7.325 | 7.443 | 4.483 | 99,877 |
| 2023-05-02 | 7.875 | 7.875 | 7.460 | 7.607 | 4.581 | 189,430 |
| 2023-04-28 | 7.758 | 7.875 | 7.670 | 7.866 | 4.738 | 95,704 |
| 2023-04-27 | 7.513 | 7.730 | 7.415 | 7.632 | 4.597 | 105,319 |
| 2023-04-26 | 7.303 | 7.645 | 7.285 | 7.456 | 4.491 | 357,886 |
| 2023-04-25 | 7.155 | 7.155 | 6.940 | 7.054 | 4.249 | 1,194,574 |
| 2023-04-24 | 7.200 | 7.280 | 7.170 | 7.223 | 4.350 | 93,746 |
| 2023-04-21 | 7.245 | 7.245 | 7.106 | 7.213 | 4.344 | 126,753 |
| 2023-04-20 | 7.360 | 7.360 | 7.265 | 7.327 | 4.413 | 148,522 |
| 2023-04-19 | 7.420 | 7.420 | 7.315 | 7.380 | 4.445 | 89,492 |
| 2023-04-18 | 7.460 | 7.500 | 7.350 | 7.439 | 4.481 | 189,237 |
| 2023-04-17 | 7.210 | 7.480 | 7.210 | 7.363 | 4.435 | 134,980 |
| 2023-04-14 | 7.128 | 7.290 | 7.120 | 7.199 | 4.336 | 333,904 |
| 2023-04-13 | 6.978 | 7.070 | 6.840 | 7.012 | 4.224 | 75,778 |
| 2023-04-12 | 7.030 | 7.165 | 6.970 | 7.024 | 4.231 | 338,986 |
| 2023-04-11 | 7.040 | 7.040 | 6.960 | 7.009 | 4.221 | 168,084 |
| 2023-04-06 | 6.728 | 6.910 | 6.710 | 6.867 | 4.136 | 38,713 |
| 2023-04-05 | 6.820 | 6.840 | 6.670 | 6.722 | 4.049 | 54,042 |
| 2023-04-04 | 6.990 | 6.990 | 6.785 | 6.898 | 4.155 | 54,204 |
| 2023-04-03 | 7.000 | 7.055 | 6.930 | 6.972 | 4.199 | 75,346 |
| 2023-03-31 | 6.850 | 6.925 | 6.751 | 6.887 | 4.148 | 61,194 |
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.