Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.440 | 3.440 | 3.382 | 3.402 | 3.402 | 5,132 |
| 2025-11-10 | 3.408 | 3.480 | 3.408 | 3.442 | 3.442 | 6,763 |
| 2025-11-07 | 3.460 | 3.462 | 3.316 | 3.331 | 3.331 | 53,969 |
| 2025-11-06 | 3.450 | 3.468 | 3.400 | 3.450 | 3.450 | 34,098 |
| 2025-11-05 | 3.484 | 3.484 | 3.438 | 3.472 | 3.472 | 8,668 |
| 2025-11-04 | 3.489 | 3.532 | 3.484 | 3.514 | 3.514 | 18,141 |
| 2025-11-03 | 3.720 | 3.720 | 3.552 | 3.576 | 3.576 | 2,011,678 |
| 2025-10-31 | 3.714 | 3.800 | 3.714 | 3.727 | 3.727 | 27,811 |
| 2025-10-30 | 3.946 | 3.946 | 3.780 | 3.811 | 3.811 | 38,718 |
| 2025-10-29 | 3.973 | 4.080 | 3.920 | 4.055 | 4.055 | 50,327 |
| 2025-10-28 | 4.210 | 4.210 | 3.840 | 3.980 | 3.980 | 55,758 |
| 2025-10-27 | 4.529 | 4.542 | 4.466 | 4.494 | 4.494 | 1,757 |
| 2025-10-24 | 4.363 | 4.518 | 4.320 | 4.490 | 4.490 | 16,138 |
| 2025-10-23 | 4.332 | 4.412 | 4.332 | 4.377 | 4.377 | 1,548 |
| 2025-10-22 | 4.221 | 4.248 | 4.198 | 4.217 | 4.217 | 3,588 |
| 2025-10-21 | 4.280 | 4.280 | 4.248 | 4.280 | 4.280 | 2,628 |
| 2025-10-20 | 4.351 | 4.351 | 4.245 | 4.295 | 4.295 | 7,514 |
| 2025-10-17 | 4.441 | 4.442 | 4.350 | 4.402 | 4.402 | 1,184,113 |
| 2025-10-16 | 4.549 | 4.657 | 4.459 | 4.512 | 4.512 | 13,933 |
| 2025-10-15 | 4.705 | 4.810 | 4.577 | 4.594 | 4.594 | 3,009,818 |
| 2025-10-14 | 4.609 | 4.660 | 4.497 | 4.611 | 4.611 | 716,342 |
| 2025-10-13 | 4.559 | 4.614 | 4.559 | 4.610 | 4.610 | 22,209 |
| 2025-10-10 | 4.650 | 4.758 | 4.512 | 4.538 | 4.538 | 28,234 |
| 2025-10-09 | 4.533 | 4.692 | 4.496 | 4.675 | 4.675 | 16,434 |
| 2025-10-08 | 4.462 | 4.664 | 4.462 | 4.608 | 4.608 | 30,333 |
| 2025-10-07 | 4.449 | 4.492 | 4.402 | 4.439 | 4.439 | 20,707 |
| 2025-10-06 | 4.634 | 4.634 | 4.404 | 4.459 | 4.459 | 1,122,433 |
| 2025-10-03 | 4.722 | 4.820 | 4.624 | 4.631 | 4.631 | 1,230,975 |
| 2025-10-02 | 4.752 | 4.894 | 4.682 | 4.732 | 4.732 | 2,436,996 |
| 2025-10-01 | 4.699 | 4.776 | 4.652 | 4.701 | 4.701 | 17,989 |
| 2025-09-30 | 4.504 | 4.812 | 4.504 | 4.590 | 4.590 | 47,690 |
| 2025-09-29 | 4.393 | 4.452 | 4.367 | 4.426 | 4.426 | 7,607 |
| 2025-09-26 | 4.318 | 4.450 | 4.318 | 4.371 | 4.371 | 15,950 |
| 2025-09-25 | 4.350 | 4.362 | 4.281 | 4.297 | 4.297 | 1,886,052 |
| 2025-09-24 | 4.273 | 4.376 | 4.273 | 4.346 | 4.346 | 32,178 |
| 2025-09-23 | 4.211 | 4.348 | 4.211 | 4.235 | 4.235 | 5,793 |
| 2025-09-22 | 4.320 | 4.320 | 4.098 | 4.238 | 4.238 | 4,051,168 |
| 2025-09-19 | 4.264 | 4.448 | 4.232 | 4.391 | 4.391 | 60,737 |
| 2025-09-18 | 4.229 | 4.285 | 4.226 | 4.229 | 4.229 | 2,813 |
| 2025-09-17 | 4.230 | 4.230 | 4.138 | 4.155 | 4.155 | 11,315 |
| 2025-09-16 | 4.356 | 4.356 | 4.300 | 4.344 | 4.344 | 5,887 |
| 2025-09-15 | 4.406 | 4.508 | 4.374 | 4.400 | 4.400 | 30,217 |
| 2025-09-12 | 4.326 | 4.444 | 4.284 | 4.383 | 4.383 | 8,661 |
| 2025-09-11 | 4.054 | 4.310 | 4.054 | 4.303 | 4.303 | 16,628 |
| 2025-09-10 | 4.022 | 4.050 | 4.022 | 4.022 | 4.022 | 1,833 |
| 2025-09-09 | 3.906 | 4.012 | 3.906 | 3.967 | 3.967 | 4,506 |
| 2025-09-08 | 3.961 | 3.980 | 3.906 | 3.930 | 3.930 | 11,700 |
| 2025-09-05 | 4.002 | 4.042 | 3.920 | 3.934 | 3.934 | 4,629 |
| 2025-09-04 | 3.967 | 4.016 | 3.958 | 4.002 | 4.002 | 3,956 |
| 2025-09-03 | 4.010 | 4.060 | 3.956 | 3.985 | 3.985 | 39,213 |
| 2025-09-02 | 4.072 | 4.072 | 3.956 | 4.028 | 4.028 | 48,233 |
| 2025-09-01 | 4.281 | 4.325 | 4.166 | 4.186 | 4.186 | 61,767 |
| 2025-08-29 | 4.313 | 4.362 | 4.284 | 4.297 | 4.297 | 28,162 |
| 2025-08-28 | 4.400 | 4.452 | 4.326 | 4.371 | 4.371 | 6,565 |
| 2025-08-27 | 4.406 | 4.464 | 4.406 | 4.449 | 4.449 | 5,075 |
| 2025-08-26 | 4.512 | 4.560 | 4.380 | 4.422 | 4.422 | 1,234,344 |
| 2025-08-22 | 4.761 | 4.847 | 4.705 | 4.797 | 4.797 | 92,793 |
| 2025-08-21 | 4.734 | 4.882 | 4.710 | 4.787 | 4.787 | 9,953 |
| 2025-08-20 | 4.699 | 4.760 | 4.677 | 4.678 | 4.678 | 5,071 |
| 2025-08-19 | 4.761 | 4.768 | 4.672 | 4.714 | 4.714 | 2,322 |
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.