Clariane SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	20.420	20.420	20.080	20.272	11.924	354,899
2022-04-14	20.255	20.440	20.120	20.299	11.940	58,664
2022-04-13	20.300	20.300	19.950	20.175	11.867	75,539
2022-04-12	20.480	20.480	19.870	20.275	11.926	137,211
2022-04-11	20.460	20.460	20.100	20.434	12.020	53,866
2022-04-08	19.890	20.400	19.690	20.073	11.807	56,462
2022-04-07	19.720	19.720	19.520	19.571	11.512	92,872
2022-04-06	19.805	19.810	19.430	19.554	11.502	69,622
2022-04-05	20.580	20.580	19.500	19.843	11.672	245,589
2022-04-04	20.690	20.740	20.460	20.533	12.078	42,800
2022-04-01	20.900	21.000	20.440	20.568	12.098	172,406
2022-03-31	21.100	21.540	20.938	21.248	12.499	221,248
2022-03-30	21.100	21.260	20.720	20.993	12.348	101,007
2022-03-29	20.530	21.060	20.360	20.895	12.291	122,462
2022-03-28	19.490	20.500	19.490	20.060	11.799	128,892
2022-03-25	19.695	20.040	19.660	19.785	11.638	35,577
2022-03-24	19.750	19.750	19.450	19.515	11.479	188,101
2022-03-23	20.160	20.340	19.690	19.880	11.694	148,786
2022-03-22	19.805	20.100	19.590	19.728	11.605	174,856
2022-03-21	20.100	20.100	19.700	19.860	11.682	158,187
2022-03-18	19.965	20.100	19.580	19.909	11.711	135,185
2022-03-17	19.710	20.120	19.710	19.823	11.660	98,236
2022-03-16	19.495	19.680	19.470	19.547	11.498	160,809
2022-03-15	19.600	19.600	19.240	19.412	11.419	151,116
2022-03-14	19.805	20.200	19.590	19.823	11.660	114,919
2022-03-11	19.300	19.810	19.150	19.580	11.517	183,603
2022-03-10	19.320	19.470	18.930	19.168	11.275	262,825
2022-03-09	18.500	19.360	18.498	19.029	11.193	211,168
2022-03-08	17.760	18.580	17.760	18.047	10.616	71,864
2022-03-07	17.445	18.280	16.510	17.525	10.309	184,125
2022-03-04	18.680	18.680	17.730	18.098	10.646	156,191
2022-03-03	19.690	19.690	18.850	18.959	11.152	144,676
2022-03-02	17.980	20.100	17.980	19.533	11.490	275,221
2022-03-01	17.835	18.160	17.770	17.939	10.552	456,840
2022-02-28	18.000	18.560	17.850	18.166	10.686	121,086
2022-02-25	18.080	18.890	18.080	18.336	10.786	231,039
2022-02-24	18.675	18.930	17.940	18.306	10.768	377,888
2022-02-23	18.920	18.990	18.490	18.819	11.070	267,887
2022-02-22	18.000	18.520	17.790	18.289	10.758	202,416
2022-02-21	17.915	18.160	17.810	18.056	10.621	200,611
2022-02-18	18.000	18.100	17.680	17.845	10.497	188,230
2022-02-17	18.400	18.500	18.060	18.280	10.753	371,113
2022-02-16	17.985	18.280	17.570	17.878	10.516	1,209,000
2022-02-15	17.515	17.880	17.460	17.609	10.358	150,223
2022-02-14	17.405	17.460	16.950	17.202	10.119	436,455
2022-02-11	17.865	18.020	17.670	17.815	10.479	115,148
2022-02-10	17.690	18.360	17.690	18.118	10.657	799,439
2022-02-09	17.930	17.930	17.400	17.745	10.438	616,630
2022-02-08	17.460	18.420	17.460	17.822	10.483	334,526
2022-02-07	16.725	17.320	16.460	17.007	10.004	520,842
2022-02-04	20.800	20.800	16.500	17.497	10.292	1,248,124
2022-02-03	21.100	21.540	20.680	21.180	12.459	206,921
2022-02-02	20.800	21.080	20.300	20.779	12.223	200,064
2022-02-01	19.405	20.720	19.190	20.066	11.803	411,508
2022-01-31	21.660	21.660	18.670	19.305	11.355	681,000
2022-01-28	19.675	21.300	18.720	19.290	11.347	483,189
2022-01-27	21.320	21.320	18.960	20.458	12.034	676,616
2022-01-26	23.050	23.560	21.180	22.456	13.209	513,742
2022-01-25	24.700	24.700	22.240	22.943	13.495	598,575
2022-01-24	27.560	27.560	23.640	25.256	14.856	265,047

← NewerPage 20 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.