Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.202 | 4.304 | 4.202 | 4.285 | 4.285 | 1,016,908 |
| 2026-05-05 | 4.004 | 4.174 | 4.004 | 4.145 | 4.145 | 38,866 |
| 2026-05-01 | 3.997 | 3.997 | 3.997 | 3.997 | 3.997 | 0 |
| 2026-04-30 | 4.000 | 4.041 | 3.946 | 3.997 | 3.997 | 1,022,110 |
| 2026-04-29 | 4.063 | 4.112 | 4.024 | 4.038 | 4.038 | 2,245,220 |
| 2026-04-28 | 4.090 | 4.120 | 4.002 | 4.075 | 4.075 | 23,425 |
| 2026-04-27 | 4.010 | 4.100 | 4.010 | 4.057 | 4.057 | 863,925 |
| 2026-04-24 | 3.860 | 4.060 | 3.752 | 4.026 | 4.026 | 460,388 |
| 2026-04-23 | 3.765 | 3.818 | 3.765 | 3.813 | 3.813 | 19,986 |
| 2026-04-22 | 3.739 | 3.860 | 3.710 | 3.764 | 3.764 | 31,180 |
| 2026-04-21 | 3.749 | 3.793 | 3.740 | 3.770 | 3.770 | 4,794 |
| 2026-04-20 | 3.809 | 3.812 | 3.734 | 3.763 | 3.763 | 23,017 |
| 2026-04-17 | 3.840 | 3.913 | 3.810 | 3.866 | 3.866 | 22,486 |
| 2026-04-16 | 3.778 | 3.830 | 3.778 | 3.809 | 3.809 | 10,258 |
| 2026-04-15 | 3.749 | 3.776 | 3.690 | 3.751 | 3.751 | 8,681 |
| 2026-04-14 | 3.682 | 3.758 | 3.682 | 3.754 | 3.754 | 12,024 |
| 2026-04-13 | 3.701 | 3.701 | 3.662 | 3.666 | 3.666 | 19,135 |
| 2026-04-10 | 3.753 | 3.845 | 3.726 | 3.764 | 3.764 | 10,388 |
| 2026-04-09 | 3.880 | 3.880 | 3.736 | 3.772 | 3.772 | 134,543 |
| 2026-04-08 | 3.874 | 3.960 | 3.874 | 3.874 | 3.874 | 69,014 |
| 2026-04-07 | 3.710 | 3.830 | 3.710 | 3.790 | 3.790 | 37,021 |
| 2026-04-02 | 3.641 | 3.690 | 3.592 | 3.671 | 3.671 | 20,353 |
| 2026-04-01 | 3.632 | 3.718 | 3.632 | 3.678 | 3.678 | 22,756 |
| 2026-03-31 | 3.509 | 3.590 | 3.504 | 3.534 | 3.534 | 31,901 |
| 2026-03-30 | 3.390 | 3.513 | 3.352 | 3.404 | 3.404 | 83,830 |
| 2026-03-27 | 3.409 | 3.436 | 3.300 | 3.407 | 3.407 | 26,397 |
| 2026-03-26 | 3.412 | 3.412 | 3.346 | 3.386 | 3.386 | 341,889 |
| 2026-03-25 | 3.554 | 3.582 | 3.463 | 3.470 | 3.470 | 37,287 |
| 2026-03-24 | 3.626 | 3.632 | 3.490 | 3.511 | 3.511 | 25,208 |
| 2026-03-23 | 3.499 | 3.700 | 3.460 | 3.665 | 3.665 | 403,470 |
| 2026-03-20 | 3.733 | 3.758 | 3.590 | 3.673 | 3.673 | 322,317 |
| 2026-03-19 | 3.749 | 3.756 | 3.680 | 3.692 | 3.692 | 9,581 |
| 2026-03-18 | 3.776 | 3.910 | 3.776 | 3.813 | 3.813 | 6,574 |
| 2026-03-17 | 3.790 | 3.798 | 3.742 | 3.764 | 3.764 | 17,685 |
| 2026-03-16 | 3.743 | 3.800 | 3.700 | 3.788 | 3.788 | 8,944 |
| 2026-03-13 | 3.753 | 3.806 | 3.622 | 3.760 | 3.760 | 19,053 |
| 2026-03-12 | 3.782 | 3.798 | 3.714 | 3.745 | 3.745 | 28,794 |
| 2026-03-11 | 3.901 | 3.901 | 3.793 | 3.837 | 3.837 | 15,814 |
| 2026-03-10 | 3.899 | 3.936 | 3.870 | 3.898 | 3.898 | 13,759 |
| 2026-03-09 | 3.760 | 3.880 | 3.732 | 3.817 | 3.817 | 22,402 |
| 2026-03-06 | 3.835 | 3.958 | 3.792 | 3.831 | 3.831 | 14,510 |
| 2026-03-05 | 3.891 | 3.944 | 3.788 | 3.809 | 3.809 | 24,601 |
| 2026-03-04 | 3.801 | 3.890 | 3.726 | 3.837 | 3.837 | 47,225 |
| 2026-03-03 | 4.000 | 4.013 | 3.814 | 3.962 | 3.962 | 25,135 |
| 2026-03-02 | 3.942 | 4.150 | 3.860 | 4.024 | 4.024 | 31,399 |
| 2026-02-27 | 3.850 | 4.366 | 3.830 | 4.075 | 4.075 | 357,836 |
| 2026-02-26 | 3.721 | 3.810 | 3.677 | 3.788 | 3.788 | 24,892 |
| 2026-02-25 | 3.780 | 3.802 | 3.726 | 3.778 | 3.778 | 20,072 |
| 2026-02-24 | 3.930 | 3.958 | 3.784 | 3.859 | 3.859 | 29,932 |
| 2026-02-23 | 3.899 | 3.998 | 3.858 | 3.966 | 3.966 | 41,241 |
| 2026-02-20 | 3.856 | 3.922 | 3.784 | 3.874 | 3.874 | 8,241 |
| 2026-02-19 | 4.030 | 4.044 | 3.776 | 3.825 | 3.825 | 51,239 |
| 2026-02-18 | 3.991 | 4.066 | 3.980 | 4.049 | 4.049 | 21,623 |
| 2026-02-17 | 3.867 | 4.008 | 3.867 | 3.925 | 3.925 | 4,452 |
| 2026-02-16 | 3.850 | 3.850 | 3.806 | 3.823 | 3.823 | 6,768 |
| 2026-02-13 | 3.909 | 3.909 | 3.796 | 3.833 | 3.833 | 15,552 |
| 2026-02-12 | 3.977 | 4.000 | 3.948 | 3.948 | 3.948 | 911,654 |
| 2026-02-11 | 3.950 | 3.970 | 3.894 | 3.926 | 3.926 | 37,519 |
| 2026-02-10 | 3.969 | 4.000 | 3.954 | 3.989 | 3.989 | 4,169 |
| 2026-02-09 | 3.911 | 3.970 | 3.911 | 3.911 | 3.911 | 1,956 |
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.