Clariane SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	10.030	10.050	9.795	9.982	6.012	81,756
2022-10-10	10.050	10.290	9.955	10.197	6.142	163,936
2022-10-07	10.345	10.360	10.040	10.059	6.059	47,061
2022-10-06	10.440	10.550	10.330	10.477	6.311	74,743
2022-10-05	10.620	10.620	10.330	10.427	6.280	84,241
2022-10-04	10.605	10.790	10.550	10.655	6.418	171,896
2022-10-03	10.400	10.400	10.090	10.199	6.143	181,969
2022-09-30	10.295	10.490	10.080	10.413	6.272	122,912
2022-09-29	10.770	10.770	9.955	10.312	6.211	112,419
2022-09-28	11.130	11.130	10.700	10.955	6.598	946,208
2022-09-27	11.250	11.390	11.110	11.285	6.797	1,493,480
2022-09-26	11.220	11.410	11.120	11.130	6.704	67,800
2022-09-23	11.075	11.330	11.030	11.172	6.729	80,880
2022-09-22	11.300	11.320	11.120	11.214	6.754	196,913
2022-09-21	11.200	11.470	11.140	11.360	6.842	48,501
2022-09-20	11.540	11.540	11.160	11.288	6.799	420,149
2022-09-16	11.600	11.760	11.370	11.520	6.939	92,709
2022-09-15	11.510	11.660	11.510	11.593	6.983	70,157
2022-09-14	11.845	11.880	11.360	11.597	6.985	134,651
2022-09-13	12.295	12.370	11.700	11.815	7.117	212,716
2022-09-12	12.300	12.300	12.000	12.110	7.294	153,975
2022-09-09	12.380	12.680	12.380	12.562	7.566	19,046
2022-09-08	12.400	12.540	12.170	12.276	7.394	47,558
2022-09-07	12.530	12.530	12.370	12.445	7.496	50,959
2022-09-06	12.615	12.700	12.509	12.600	7.589	51,305
2022-09-05	12.450	12.580	12.260	12.361	7.445	63,734
2022-09-02	12.480	12.670	12.400	12.490	7.523	1,354,714
2022-09-01	12.720	12.720	12.310	12.400	7.468	156,321
2022-08-31	13.045	13.080	12.650	12.773	7.693	75,779
2022-08-30	13.095	13.294	13.020	13.179	7.938	53,619
2022-08-26	13.520	13.520	13.130	13.408	8.076	85,809
2022-08-25	13.700	13.730	13.440	13.551	8.162	388,567
2022-08-24	13.690	13.690	13.420	13.573	8.175	90,597
2022-08-23	14.030	14.030	13.790	13.845	8.339	21,416
2022-08-22	14.124	14.124	13.750	13.890	8.366	59,368
2022-08-19	14.540	14.540	14.200	14.317	8.623	52,426
2022-08-18	14.780	14.780	14.470	14.748	8.883	142,284
2022-08-17	15.190	15.190	14.740	14.881	8.963	62,578
2022-08-16	15.270	15.270	15.010	15.083	9.085	27,388
2022-08-15	15.210	15.400	15.149	15.307	9.220	60,848
2022-08-12	15.135	15.170	14.944	15.076	9.080	32,809
2022-08-11	14.990	15.140	14.750	14.969	9.016	53,629
2022-08-10	14.800	15.000	14.728	14.972	9.018	35,690
2022-08-09	15.045	15.060	14.670	14.775	8.899	750,412
2022-08-08	14.810	15.020	14.740	14.810	8.920	50,401
2022-08-05	14.940	14.940	14.580	14.773	8.898	58,648
2022-08-04	14.690	14.858	14.690	14.813	8.922	49,064
2022-08-03	14.295	14.630	14.160	14.454	8.706	69,572
2022-08-02	14.640	14.640	14.230	14.338	8.636	86,766
2022-08-01	14.430	14.730	14.350	14.624	8.808	743,103
2022-07-29	14.500	14.500	13.920	14.320	8.625	1,140,262
2022-07-28	14.590	14.590	14.440	14.476	8.719	42,238
2022-07-27	14.680	14.680	14.490	14.502	8.735	1,242,076
2022-07-26	14.837	14.837	14.480	14.557	8.768	41,882
2022-07-25	15.000	15.000	14.690	15.000	9.035	308,025
2022-07-22	14.500	15.060	14.470	14.996	9.032	53,300
2022-07-21	14.635	14.940	14.400	14.626	8.810	63,652
2022-07-20	14.695	14.750	14.440	14.533	8.754	39,675
2022-07-19	14.295	14.670	14.140	14.507	8.738	130,776
2022-07-18	14.320	14.320	14.080	14.199	8.552	66,704

← NewerPage 18 of 22 · 1,261 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.