Clariane SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	6.850	6.925	6.751	6.887	4.148	61,194
2023-03-30	6.700	6.860	6.700	6.822	4.109	146,755
2023-03-29	6.358	6.562	6.270	6.438	3.878	186,356
2023-03-28	6.660	6.660	6.310	6.393	3.850	94,191
2023-03-27	6.775	6.775	6.520	6.703	4.037	114,813
2023-03-24	6.950	6.950	6.680	6.814	4.104	238,901
2023-03-23	7.115	7.115	6.990	7.021	4.229	81,881
2023-03-22	7.176	7.176	7.075	7.121	4.289	41,364
2023-03-21	7.140	7.220	7.140	7.150	4.307	60,407
2023-03-20	7.050	7.065	6.840	6.917	4.166	356,084
2023-03-17	6.928	7.065	6.875	6.958	4.191	253,149
2023-03-16	7.070	7.070	6.725	6.866	4.135	223,417
2023-03-15	7.185	7.185	6.850	7.041	4.241	221,115
2023-03-14	7.210	7.315	7.195	7.261	4.373	190,365
2023-03-13	7.335	7.335	7.090	7.240	4.361	183,058
2023-03-10	7.400	7.470	7.340	7.421	4.470	127,336
2023-03-09	7.530	7.530	7.404	7.432	4.477	94,340
2023-03-08	7.600	7.625	7.410	7.565	4.557	128,330
2023-03-07	7.610	7.750	7.520	7.616	4.587	250,096
2023-03-06	7.640	7.640	7.484	7.556	4.551	230,949
2023-03-03	7.330	7.505	7.330	7.407	4.462	178,391
2023-03-02	7.285	7.345	7.225	7.283	4.387	111,147
2023-03-01	7.765	7.765	7.320	7.483	4.507	1,863,564
2023-02-28	7.578	7.780	7.450	7.687	4.630	1,034,725
2023-02-27	7.168	7.650	7.070	7.322	4.410	3,578,334
2023-02-24	7.615	7.615	7.170	7.171	4.319	476,249
2023-02-23	7.800	7.940	7.565	7.736	4.660	656,189
2023-02-22	8.950	8.950	7.390	7.883	4.748	2,145,461
2023-02-21	9.630	9.630	9.400	9.499	5.721	91,299
2023-02-20	9.375	9.725	9.375	9.538	5.745	150,345
2023-02-17	9.225	9.225	9.085	9.172	5.525	211,348
2023-02-16	9.318	9.450	9.285	9.326	5.617	71,238
2023-02-15	9.360	9.360	9.235	9.268	5.582	1,520,233
2023-02-14	9.400	9.480	9.295	9.378	5.649	212,247
2023-02-13	9.308	9.400	9.115	9.274	5.586	270,105
2023-02-10	9.361	9.361	9.070	9.244	5.568	373,397
2023-02-09	9.025	9.595	9.020	9.306	5.605	311,059
2023-02-08	9.035	9.035	8.913	8.968	5.401	221,139
2023-02-07	8.908	8.995	8.750	8.900	5.360	270,149
2023-02-06	8.855	8.855	8.660	8.780	5.288	405,474
2023-02-03	9.400	9.400	8.915	9.153	5.513	408,938
2023-02-02	9.548	9.700	9.470	9.586	5.774	190,435
2023-02-01	9.430	9.755	9.375	9.475	5.707	659,837
2023-01-31	9.630	9.630	9.410	9.574	5.767	144,869
2023-01-30	9.645	9.645	9.560	9.601	5.783	225,353
2023-01-27	9.770	9.805	9.520	9.564	5.761	255,715
2023-01-26	9.758	9.820	9.560	9.725	5.857	1,053,795
2023-01-25	9.705	9.705	9.455	9.592	5.777	124,201
2023-01-24	10.050	10.050	9.600	9.701	5.843	430,112
2023-01-23	9.945	10.100	9.905	9.974	6.007	163,145
2023-01-20	9.985	9.985	9.810	9.912	5.970	306,170
2023-01-19	10.100	10.100	9.800	9.925	5.978	398,073
2023-01-18	10.400	10.510	10.160	10.270	6.186	278,242
2023-01-17	10.295	10.410	10.230	10.280	6.192	1,499,655
2023-01-16	10.295	10.490	10.230	10.335	6.225	199,731
2023-01-13	10.440	10.440	10.130	10.275	6.189	931,223
2023-01-12	10.390	10.390	10.100	10.274	6.188	268,607
2023-01-11	10.500	10.950	10.410	10.478	6.311	207,660
2023-01-10	10.745	10.750	10.460	10.492	6.320	150,722
2023-01-09	10.550	10.870	10.480	10.781	6.493	1,219,130

← NewerPage 16 of 22 · 1,269 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.