Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.870 | 3.914 | 3.820 | 3.837 | 3.837 | 6,505 |
| 2026-02-05 | 3.883 | 3.940 | 3.870 | 3.893 | 3.893 | 1,950 |
| 2026-02-04 | 3.830 | 3.940 | 3.830 | 3.930 | 3.930 | 1,692,144 |
| 2026-02-03 | 3.887 | 3.898 | 3.844 | 3.877 | 3.877 | 19,649 |
| 2026-02-02 | 3.795 | 3.900 | 3.795 | 3.877 | 3.877 | 5,562 |
| 2026-01-30 | 3.770 | 3.856 | 3.716 | 3.852 | 3.852 | 11,565 |
| 2026-01-29 | 3.983 | 4.016 | 3.803 | 3.803 | 3.803 | 5,032 |
| 2026-01-28 | 4.022 | 4.050 | 3.948 | 3.963 | 3.963 | 6,853 |
| 2026-01-27 | 3.969 | 4.050 | 3.948 | 3.970 | 3.970 | 796,737 |
| 2026-01-26 | 3.883 | 3.970 | 3.868 | 3.965 | 3.965 | 4,045 |
| 2026-01-23 | 3.920 | 3.920 | 3.880 | 3.885 | 3.885 | 17,806 |
| 2026-01-22 | 3.883 | 3.950 | 3.876 | 3.899 | 3.899 | 3,363 |
| 2026-01-21 | 3.885 | 3.894 | 3.818 | 3.858 | 3.858 | 28,110 |
| 2026-01-20 | 3.830 | 3.862 | 3.830 | 3.852 | 3.852 | 21,916 |
| 2026-01-19 | 3.755 | 3.852 | 3.700 | 3.850 | 3.850 | 20,065 |
| 2026-01-16 | 3.885 | 3.916 | 3.838 | 3.856 | 3.856 | 742,657 |
| 2026-01-15 | 3.980 | 3.980 | 3.910 | 3.926 | 3.926 | 11,916 |
| 2026-01-14 | 3.822 | 4.008 | 3.822 | 3.989 | 3.989 | 35,319 |
| 2026-01-13 | 3.801 | 3.826 | 3.742 | 3.796 | 3.796 | 10,804 |
| 2026-01-12 | 3.818 | 3.818 | 3.748 | 3.756 | 3.756 | 7,471 |
| 2026-01-09 | 3.920 | 3.944 | 3.875 | 3.897 | 3.897 | 10,886 |
| 2026-01-08 | 3.856 | 3.948 | 3.856 | 3.924 | 3.924 | 18,490 |
| 2026-01-07 | 3.762 | 3.881 | 3.762 | 3.864 | 3.864 | 22,807 |
| 2026-01-06 | 3.783 | 3.783 | 3.679 | 3.724 | 3.724 | 38,340 |
| 2026-01-05 | 3.930 | 3.988 | 3.814 | 3.875 | 3.875 | 290,027 |
| 2026-01-02 | 3.934 | 3.978 | 3.878 | 3.878 | 3.878 | 12,022 |
| 2025-12-31 | 3.899 | 3.950 | 3.864 | 3.887 | 3.887 | 144 |
| 2025-12-30 | 3.840 | 3.904 | 3.824 | 3.895 | 3.895 | 4,115 |
| 2025-12-29 | 3.820 | 3.854 | 3.820 | 3.832 | 3.832 | 30,478 |
| 2025-12-24 | 3.804 | 3.804 | 3.772 | 3.772 | 3.772 | 753 |
| 2025-12-23 | 3.808 | 3.854 | 3.808 | 3.813 | 3.813 | 38,090 |
| 2025-12-22 | 3.737 | 3.794 | 3.718 | 3.741 | 3.741 | 162,348 |
| 2025-12-19 | 3.662 | 3.772 | 3.662 | 3.762 | 3.762 | 12,100 |
| 2025-12-18 | 3.620 | 3.655 | 3.582 | 3.634 | 3.634 | 38,031 |
| 2025-12-17 | 3.614 | 3.668 | 3.614 | 3.632 | 3.632 | 16,747 |
| 2025-12-16 | 3.579 | 3.640 | 3.556 | 3.563 | 3.563 | 10,090 |
| 2025-12-15 | 3.550 | 3.576 | 3.522 | 3.576 | 3.576 | 910 |
| 2025-12-12 | 3.712 | 3.730 | 3.568 | 3.589 | 3.589 | 22,510 |
| 2025-12-11 | 3.770 | 3.792 | 3.688 | 3.706 | 3.706 | 30,708 |
| 2025-12-10 | 3.779 | 3.890 | 3.779 | 3.805 | 3.805 | 9,247 |
| 2025-12-09 | 3.850 | 3.858 | 3.724 | 3.764 | 3.764 | 39,892 |
| 2025-12-08 | 3.816 | 3.864 | 3.816 | 3.855 | 3.855 | 3,200 |
| 2025-12-05 | 3.733 | 3.762 | 3.710 | 3.727 | 3.727 | 546,815 |
| 2025-12-04 | 3.864 | 3.864 | 3.680 | 3.706 | 3.706 | 5,208 |
| 2025-12-03 | 3.870 | 3.886 | 3.794 | 3.819 | 3.819 | 2,839 |
| 2025-12-02 | 3.776 | 3.801 | 3.776 | 3.789 | 3.789 | 11,215 |
| 2025-12-01 | 3.727 | 3.728 | 3.686 | 3.728 | 3.728 | 14,184 |
| 2025-11-28 | 3.669 | 3.732 | 3.636 | 3.712 | 3.712 | 18,707 |
| 2025-11-27 | 3.610 | 3.648 | 3.610 | 3.634 | 3.634 | 5,708 |
| 2025-11-26 | 3.548 | 3.588 | 3.540 | 3.554 | 3.554 | 2,909 |
| 2025-11-25 | 3.520 | 3.546 | 3.500 | 3.504 | 3.504 | 1,307 |
| 2025-11-24 | 3.372 | 3.482 | 3.372 | 3.372 | 3.372 | 15,634 |
| 2025-11-21 | 3.280 | 3.333 | 3.272 | 3.284 | 3.284 | 11,201 |
| 2025-11-20 | 3.398 | 3.398 | 3.340 | 3.388 | 3.388 | 7,434 |
| 2025-11-19 | 3.334 | 3.424 | 3.334 | 3.388 | 3.388 | 12,033 |
| 2025-11-18 | 3.310 | 3.335 | 3.270 | 3.321 | 3.321 | 750,470 |
| 2025-11-17 | 3.364 | 3.364 | 3.326 | 3.333 | 3.333 | 11,297 |
| 2025-11-14 | 3.440 | 3.440 | 3.370 | 3.378 | 3.378 | 5,888 |
| 2025-11-13 | 3.452 | 3.526 | 3.452 | 3.478 | 3.478 | 7,791 |
| 2025-11-12 | 3.416 | 3.470 | 3.416 | 3.464 | 3.464 | 7,923 |
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.