Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 4.654 | 4.786 | 4.626 | 4.760 | 4.760 | 20,899 |
| 2025-08-15 | 4.650 | 4.722 | 4.586 | 4.596 | 4.596 | 7,039 |
| 2025-08-14 | 4.521 | 4.710 | 4.492 | 4.627 | 4.627 | 41,090 |
| 2025-08-13 | 4.500 | 4.550 | 4.460 | 4.529 | 4.529 | 3,975 |
| 2025-08-12 | 4.521 | 4.578 | 4.464 | 4.555 | 4.555 | 2,097 |
| 2025-08-11 | 4.340 | 4.553 | 4.340 | 4.490 | 4.490 | 20,550 |
| 2025-08-08 | 4.391 | 4.420 | 4.339 | 4.344 | 4.344 | 55,446 |
| 2025-08-07 | 4.338 | 4.489 | 4.332 | 4.455 | 4.455 | 34,921 |
| 2025-08-06 | 4.390 | 4.435 | 4.390 | 4.414 | 4.414 | 2,176 |
| 2025-08-05 | 4.281 | 4.400 | 4.270 | 4.354 | 4.354 | 1,787 |
| 2025-08-04 | 4.448 | 4.448 | 4.266 | 4.266 | 4.266 | 13,300 |
| 2025-08-01 | 4.462 | 4.462 | 4.396 | 4.412 | 4.412 | 10,787 |
| 2025-07-31 | 4.473 | 4.646 | 4.402 | 4.555 | 4.555 | 123,583 |
| 2025-07-30 | 4.621 | 4.621 | 4.172 | 4.465 | 4.465 | 62,246 |
| 2025-07-29 | 5.099 | 5.140 | 4.972 | 5.066 | 5.066 | 75,346 |
| 2025-07-28 | 4.968 | 5.110 | 4.910 | 5.048 | 5.048 | 18,046 |
| 2025-07-25 | 4.640 | 5.010 | 4.622 | 4.973 | 4.973 | 13,803 |
| 2025-07-24 | 4.818 | 4.818 | 4.626 | 4.660 | 4.660 | 29,789 |
| 2025-07-23 | 4.767 | 4.810 | 4.754 | 4.754 | 4.754 | 5,494 |
| 2025-07-22 | 4.816 | 4.816 | 4.690 | 4.737 | 4.737 | 26,374 |
| 2025-07-21 | 4.849 | 4.904 | 4.752 | 4.801 | 4.801 | 28,907 |
| 2025-07-18 | 5.060 | 5.060 | 4.878 | 4.934 | 4.934 | 6,810 |
| 2025-07-17 | 5.030 | 5.095 | 5.015 | 5.080 | 5.080 | 13,243 |
| 2025-07-16 | 5.100 | 5.203 | 5.100 | 5.133 | 5.133 | 5,564 |
| 2025-07-15 | 5.115 | 5.115 | 5.030 | 5.107 | 5.107 | 5,540 |
| 2025-07-14 | 5.050 | 5.135 | 5.045 | 5.121 | 5.121 | 16,119 |
| 2025-07-11 | 5.303 | 5.378 | 5.083 | 5.094 | 5.094 | 13,251 |
| 2025-07-10 | 5.290 | 5.370 | 5.215 | 5.290 | 5.290 | 47,015 |
| 2025-07-09 | 5.250 | 5.295 | 5.180 | 5.290 | 5.290 | 20,566 |
| 2025-07-08 | 5.255 | 5.275 | 5.160 | 5.200 | 5.200 | 15,723 |
| 2025-07-07 | 5.300 | 5.300 | 5.151 | 5.249 | 5.249 | 8,372 |
| 2025-07-04 | 5.345 | 5.345 | 5.235 | 5.308 | 5.308 | 18,067 |
| 2025-07-03 | 5.323 | 5.450 | 5.265 | 5.333 | 5.333 | 41,446 |
| 2025-07-02 | 5.200 | 5.338 | 5.183 | 5.245 | 5.245 | 58,878 |
| 2025-07-01 | 5.200 | 5.230 | 5.155 | 5.198 | 5.198 | 41,010 |
| 2025-06-30 | 5.054 | 5.275 | 5.050 | 5.127 | 5.127 | 48,294 |
| 2025-06-27 | 5.115 | 5.115 | 5.003 | 5.036 | 5.036 | 22,498 |
| 2025-06-26 | 5.348 | 5.350 | 5.054 | 5.054 | 5.054 | 17,119 |
| 2025-06-25 | 4.899 | 5.500 | 4.812 | 5.285 | 5.285 | 140,858 |
| 2025-06-24 | 4.454 | 4.884 | 4.454 | 4.827 | 4.827 | 55,445 |
| 2025-06-23 | 4.449 | 4.503 | 4.380 | 4.443 | 4.443 | 16,112 |
| 2025-06-20 | 4.609 | 4.680 | 4.464 | 4.496 | 4.496 | 10,089 |
| 2025-06-19 | 4.580 | 4.636 | 4.418 | 4.553 | 4.553 | 4,155 |
| 2025-06-18 | 4.480 | 4.589 | 4.430 | 4.555 | 4.555 | 18,736 |
| 2025-06-17 | 4.441 | 4.546 | 4.208 | 4.534 | 4.534 | 35,326 |
| 2025-06-16 | 4.289 | 4.600 | 4.280 | 4.577 | 4.577 | 52,468 |
| 2025-06-13 | 4.430 | 4.558 | 4.190 | 4.235 | 4.235 | 73,951 |
| 2025-06-12 | 4.351 | 4.800 | 4.351 | 4.613 | 4.613 | 156,087 |
| 2025-06-11 | 4.008 | 4.082 | 3.998 | 4.030 | 4.030 | 9,927 |
| 2025-06-10 | 4.100 | 4.107 | 3.994 | 4.080 | 4.080 | 5,367 |
| 2025-06-09 | 4.000 | 4.108 | 3.970 | 4.081 | 4.081 | 4,366 |
| 2025-06-06 | 4.020 | 4.070 | 3.995 | 4.041 | 4.041 | 2,305 |
| 2025-06-05 | 3.958 | 4.108 | 3.942 | 4.016 | 4.016 | 9,448 |
| 2025-06-04 | 3.899 | 3.962 | 3.891 | 3.913 | 3.913 | 11,382 |
| 2025-06-03 | 3.840 | 3.914 | 3.840 | 3.840 | 3.840 | 8,217 |
| 2025-06-02 | 3.780 | 3.824 | 3.764 | 3.814 | 3.814 | 3,714 |
| 2025-05-30 | 3.805 | 3.812 | 3.734 | 3.749 | 3.749 | 8,425 |
| 2025-05-29 | 3.801 | 3.890 | 3.788 | 3.788 | 3.788 | 2,936 |
| 2025-05-28 | 3.790 | 3.830 | 3.787 | 3.815 | 3.815 | 9,737 |
| 2025-05-27 | 3.739 | 3.822 | 3.733 | 3.807 | 3.807 | 19,863 |
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.