Clariane SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	13.780	14.040	13.700	13.760	8.288	41,089
2022-07-14	13.845	14.020	13.670	13.848	8.341	15,958
2022-07-13	14.100	14.140	13.650	13.868	8.353	46,965
2022-07-12	14.080	14.210	13.790	14.139	8.516	104,748
2022-07-11	14.620	14.620	14.080	14.244	8.580	59,815
2022-07-08	14.695	14.820	14.400	14.795	8.911	74,885
2022-07-07	14.510	14.670	14.510	14.540	8.758	40,682
2022-07-06	14.510	14.510	14.260	14.458	8.708	2,077,798
2022-07-05	14.295	14.600	14.210	14.379	8.661	38,503
2022-07-04	14.295	14.540	14.130	14.214	8.561	55,436
2022-07-01	14.225	14.350	14.100	14.263	8.591	57,145
2022-06-30	14.610	14.610	14.200	14.290	8.607	1,647,009
2022-06-29	14.620	14.620	14.370	14.532	8.753	45,424
2022-06-28	14.710	14.710	14.240	14.644	8.820	1,816,606
2022-06-27	14.860	15.020	14.800	14.960	8.800	57,509
2022-06-24	14.500	14.980	14.430	14.834	8.726	58,128
2022-06-23	14.675	14.680	14.220	14.371	8.453	106,720
2022-06-22	14.695	14.880	14.270	14.694	8.643	135,984
2022-06-21	15.005	15.200	14.730	14.939	8.787	94,016
2022-06-20	14.635	14.960	14.540	14.777	8.692	288,981
2022-06-17	14.295	14.820	14.050	14.624	8.602	498,748
2022-06-16	14.410	14.500	13.820	14.259	8.387	809,263
2022-06-15	14.265	14.460	14.120	14.289	8.405	859,565
2022-06-14	15.005	15.050	14.210	14.457	8.504	99,176
2022-06-13	15.340	15.420	14.820	15.070	8.864	536,431
2022-06-10	16.340	16.340	15.480	15.744	9.261	88,793
2022-06-09	16.960	17.010	16.390	16.571	9.747	203,133
2022-06-08	18.190	18.190	16.380	17.075	10.044	540,283
2022-06-07	18.912	18.912	18.692	18.788	11.051	376,129
2022-06-06	18.680	19.030	18.680	18.895	11.114	109,318
2022-06-01	19.680	19.680	19.150	19.458	11.446	347,404
2022-05-31	19.865	19.865	19.490	19.500	11.470	83,840
2022-05-30	20.255	20.260	20.000	20.018	11.775	359,696
2022-05-27	19.810	20.220	19.770	20.047	11.792	72,175
2022-05-26	19.300	19.840	19.300	19.632	11.548	54,780
2022-05-25	19.005	19.259	19.000	19.180	11.282	69,962
2022-05-24	19.370	19.370	19.070	19.164	11.273	65,927
2022-05-23	19.610	19.700	19.360	19.575	11.514	240,406
2022-05-20	19.350	19.870	19.330	19.558	11.505	49,298
2022-05-19	19.655	19.710	19.100	19.383	11.402	113,641
2022-05-18	20.650	20.740	19.200	19.760	11.623	129,167
2022-05-17	20.495	20.680	20.420	20.606	12.121	308,094
2022-05-16	20.590	20.700	20.240	20.576	12.103	29,854
2022-05-13	20.530	20.700	20.060	20.580	12.106	208,571
2022-05-12	19.670	20.280	19.670	20.081	11.812	101,648
2022-05-11	19.850	20.080	19.850	19.997	11.762	70,857
2022-05-10	19.540	19.970	19.540	19.833	11.666	57,806
2022-05-09	19.805	20.080	19.420	19.574	11.514	87,148
2022-05-06	19.540	20.140	19.500	19.978	11.751	101,275
2022-05-05	20.080	20.460	19.700	19.969	11.746	104,153
2022-05-04	19.750	20.040	19.600	19.978	11.751	36,418
2022-05-03	19.695	19.930	19.630	19.746	11.615	68,293
2022-04-29	20.375	20.380	20.100	20.248	11.910	130,971
2022-04-28	20.160	20.520	20.160	20.351	11.971	108,511
2022-04-27	19.845	20.160	19.740	19.932	11.724	75,774
2022-04-26	20.200	20.200	19.820	19.820	11.658	121,261
2022-04-25	20.200	20.200	19.780	20.052	11.795	22,009
2022-04-22	20.395	20.700	20.180	20.528	12.075	69,750
2022-04-21	20.180	20.640	20.180	20.314	11.949	140,503
2022-04-20	20.060	20.240	19.820	19.967	11.745	104,613

← NewerPage 19 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.