Clariane SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	10.420	10.420	10.200	10.200	6.144	157,253
2023-01-05	10.500	10.510	10.330	10.409	6.269	216,955
2023-01-04	10.480	10.620	10.390	10.525	6.339	160,604
2023-01-03	10.315	10.410	10.060	10.290	6.198	318,533
2022-12-30	9.983	10.180	9.845	9.867	5.943	169,150
2022-12-29	9.515	9.975	9.515	9.838	5.926	339,712
2022-12-28	9.285	9.555	9.285	9.457	5.696	130,004
2022-12-23	8.930	9.320	8.930	9.143	5.507	189,749
2022-12-22	8.935	8.935	8.780	8.888	5.353	166,857
2022-12-21	8.800	9.011	8.800	8.860	5.336	99,426
2022-12-20	8.620	8.720	8.435	8.611	5.186	102,421
2022-12-19	8.753	8.830	8.645	8.684	5.231	56,528
2022-12-16	8.805	8.820	8.615	8.731	5.259	229,980
2022-12-15	9.120	9.120	8.855	8.978	5.408	121,506
2022-12-14	9.282	9.282	9.070	9.282	5.591	69,123
2022-12-13	9.148	9.530	9.030	9.291	5.596	163,497
2022-12-12	9.415	9.415	9.095	9.230	5.559	431,832
2022-12-09	9.368	9.590	9.320	9.447	5.690	77,492
2022-12-08	9.450	9.510	9.210	9.350	5.631	124,705
2022-12-07	9.548	9.550	9.350	9.469	5.703	1,160,004
2022-12-06	9.850	9.850	9.515	9.593	5.778	104,124
2022-12-05	9.885	10.220	9.830	9.962	6.000	109,172
2022-12-02	9.640	10.000	9.370	9.777	5.889	250,491
2022-12-01	9.620	9.765	9.605	9.731	5.861	70,343
2022-11-30	9.943	9.960	9.578	9.791	5.897	135,596
2022-11-29	10.030	10.030	9.870	9.925	5.978	94,572
2022-11-28	10.178	10.280	10.000	10.067	6.063	91,859
2022-11-25	10.060	10.180	9.945	10.034	6.043	66,266
2022-11-24	9.960	10.310	9.960	10.165	6.123	85,609
2022-11-23	9.788	9.911	9.585	9.704	5.845	109,486
2022-11-22	9.808	10.060	9.610	9.775	5.888	155,910
2022-11-21	10.330	10.330	9.845	9.845	5.930	138,253
2022-11-18	10.540	10.540	10.320	10.456	6.298	71,503
2022-11-17	10.675	10.760	10.420	10.633	6.405	54,252
2022-11-16	10.891	10.891	10.570	10.726	6.461	1,660,583
2022-11-15	10.980	11.240	10.820	11.040	6.650	102,853
2022-11-14	11.250	11.250	10.740	10.970	6.607	122,119
2022-11-11	10.640	11.240	10.640	11.220	6.758	100,300
2022-11-10	10.420	10.580	9.995	10.434	6.285	75,239
2022-11-09	10.430	10.446	10.140	10.302	6.205	56,464
2022-11-08	10.430	10.510	10.340	10.424	6.279	51,650
2022-11-07	9.985	10.350	9.900	10.178	6.130	137,961
2022-11-04	9.740	10.080	9.740	9.888	5.956	72,856
2022-11-03	9.716	9.716	9.610	9.704	5.845	34,496
2022-11-02	10.169	10.169	9.700	9.934	5.983	112,246
2022-11-01	9.710	10.250	9.710	10.010	6.029	780,093
2022-10-31	8.880	9.660	8.470	9.560	5.758	541,994
2022-10-28	10.460	10.460	8.684	9.171	5.524	518,764
2022-10-27	10.550	10.550	10.300	10.451	6.295	141,833
2022-10-26	10.500	10.760	10.080	10.617	6.395	483,093
2022-10-25	10.695	10.830	10.590	10.764	6.483	192,911
2022-10-24	10.890	10.890	10.420	10.660	6.420	256,788
2022-10-21	10.880	10.880	10.590	10.781	6.493	287,015
2022-10-20	11.005	11.010	10.510	10.790	6.499	128,043
2022-10-19	10.785	12.100	10.750	11.273	6.790	895,986
2022-10-18	10.590	10.850	10.550	10.706	6.448	100,423
2022-10-17	10.140	10.490	10.140	10.355	6.237	186,864
2022-10-14	9.903	10.090	9.830	10.023	6.037	238,378
2022-10-13	9.760	9.970	9.600	9.668	5.823	202,840
2022-10-12	9.835	9.835	9.605	9.745	5.870	72,492

← NewerPage 17 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.