Clariane SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	28.040	28.040	27.651	27.690	16.288	35,434
2022-01-20	28.420	28.420	27.960	28.107	16.533	150,289
2022-01-19	28.200	28.400	28.200	28.247	16.615	46,613
2022-01-18	28.590	28.590	28.200	28.377	16.692	537,058
2022-01-17	28.550	28.690	28.330	28.499	16.764	30,769
2022-01-14	28.100	28.480	27.760	28.316	16.656	88,877
2022-01-13	27.650	27.980	27.277	27.842	16.377	78,016
2022-01-12	28.140	28.140	27.619	27.710	16.299	109,744
2022-01-11	28.000	28.170	27.920	28.080	16.517	32,129
2022-01-10	27.790	27.960	27.780	27.850	16.382	26,570
2022-01-07	27.884	27.884	27.660	27.747	16.321	27,702
2022-01-06	28.080	28.080	27.671	27.945	16.438	29,450
2022-01-05	28.400	28.400	27.980	28.112	16.536	15,195
2022-01-04	28.430	28.580	28.220	28.402	16.706	61,935
2021-12-31	27.715	27.800	27.715	27.749	16.323	4,990
2021-12-30	27.610	27.740	27.600	27.698	16.293	80,692
2021-12-29	27.620	27.940	27.620	27.734	16.314	46,209
2021-12-24	27.400	27.600	27.400	27.554	16.208	633
2021-12-23	27.460	27.760	27.440	27.498	16.175	36,637
2021-12-22	27.321	27.500	27.321	27.404	16.120	16,540
2021-12-21	26.620	27.290	26.480	27.237	16.021	82,634
2021-12-20	26.780	26.780	26.220	26.562	15.624	35,979
2021-12-17	26.920	27.240	26.920	27.052	15.913	71,269
2021-12-16	26.990	27.217	26.780	26.991	15.877	21,739
2021-12-15	27.280	27.280	26.600	26.923	15.837	131,417
2021-12-14	26.520	27.400	26.520	26.841	15.788	51,084
2021-12-13	26.640	26.680	26.240	26.380	15.517	176,214
2021-12-10	26.300	26.680	26.300	26.561	15.624	59,145
2021-12-09	26.090	26.260	26.060	26.091	15.347	46,124
2021-12-08	26.400	26.400	26.105	26.291	15.465	575,298
2021-12-07	26.620	26.760	26.380	26.597	15.645	46,634
2021-12-06	26.170	26.443	26.080	26.307	15.474	41,870
2021-12-03	26.460	26.460	26.120	26.241	15.435	97,053
2021-12-02	26.400	26.400	26.240	26.303	15.472	16,962
2021-12-01	26.260	26.480	26.260	26.400	15.529	18,190
2021-11-30	26.110	26.420	25.840	26.063	15.331	478,295
2021-11-29	26.400	26.760	26.400	26.583	15.637	55,638
2021-11-26	26.990	27.389	25.800	26.466	15.568	64,369
2021-11-25	27.400	27.420	27.240	27.353	16.089	28,343
2021-11-24	27.640	27.640	27.200	27.447	16.145	90,788
2021-11-23	27.090	27.580	26.840	26.995	15.879	37,118
2021-11-22	27.200	27.480	26.960	27.172	15.983	64,526
2021-11-19	27.220	27.260	26.840	26.986	15.874	74,242
2021-11-18	27.580	27.580	27.220	27.403	16.119	62,906
2021-11-17	27.920	27.920	27.440	27.548	16.204	48,961
2021-11-16	28.000	28.180	27.780	27.918	16.422	73,113
2021-11-15	27.970	28.120	27.780	27.891	16.406	118,884
2021-11-12	27.860	27.860	27.640	27.773	16.337	38,938
2021-11-11	28.220	28.260	27.820	27.920	16.423	70,698
2021-11-10	28.220	28.280	27.900	28.233	16.607	62,389
2021-11-09	28.700	28.700	28.240	28.408	16.710	49,577
2021-11-08	29.840	29.840	28.920	29.427	17.309	159,071
2021-11-05	29.740	29.840	29.380	29.739	17.493	15,608
2021-11-04	29.390	29.760	29.380	29.560	17.388	60,824
2021-11-03	29.390	29.520	29.220	29.404	17.296	397,094
2021-11-02	28.920	29.520	28.920	29.280	17.223	40,398
2021-11-01	28.840	29.280	28.840	29.041	17.082	50,970
2021-10-29	29.290	29.880	28.520	29.133	17.136	54,636
2021-10-28	29.000	29.140	28.840	28.840	16.964	8,909
2021-10-27	29.270	29.400	29.020	29.209	17.181	39,444

← NewerPage 21 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.