Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.620 | 3.734 | 3.600 | 3.661 | 3.661 | 13,387 |
| 2025-05-22 | 3.662 | 3.662 | 3.600 | 3.657 | 3.657 | 18,988 |
| 2025-05-21 | 3.831 | 3.831 | 3.796 | 3.796 | 3.796 | 4,677 |
| 2025-05-20 | 3.796 | 3.909 | 3.796 | 3.868 | 3.868 | 22,215 |
| 2025-05-19 | 3.721 | 3.794 | 3.632 | 3.672 | 3.672 | 3,423 |
| 2025-05-16 | 3.721 | 3.764 | 3.682 | 3.741 | 3.741 | 7,761 |
| 2025-05-15 | 3.801 | 3.843 | 3.723 | 3.723 | 3.723 | 10,886 |
| 2025-05-14 | 3.930 | 3.940 | 3.770 | 3.809 | 3.809 | 44,908 |
| 2025-05-13 | 4.074 | 4.074 | 3.964 | 3.989 | 3.989 | 36,998 |
| 2025-05-12 | 3.840 | 4.174 | 3.832 | 4.080 | 4.080 | 1,253,517 |
| 2025-05-09 | 3.751 | 3.783 | 3.750 | 3.766 | 3.766 | 10,919 |
| 2025-05-08 | 3.772 | 3.780 | 3.704 | 3.770 | 3.770 | 4,762 |
| 2025-05-07 | 3.889 | 3.890 | 3.736 | 3.772 | 3.772 | 2,160 |
| 2025-05-06 | 3.829 | 3.899 | 3.822 | 3.899 | 3.899 | 5,694 |
| 2025-05-02 | 3.780 | 3.999 | 3.780 | 3.956 | 3.956 | 15,074 |
| 2025-05-01 | 3.702 | 3.702 | 3.702 | 3.702 | 3.702 | 0 |
| 2025-04-30 | 3.760 | 3.760 | 3.688 | 3.702 | 3.702 | 4,941 |
| 2025-04-29 | 3.870 | 3.954 | 3.792 | 3.842 | 3.842 | 19,110 |
| 2025-04-28 | 3.600 | 3.898 | 3.540 | 3.883 | 3.883 | 4,615 |
| 2025-04-25 | 3.840 | 3.840 | 3.474 | 3.546 | 3.546 | 36,696 |
| 2025-04-24 | 3.749 | 3.838 | 3.722 | 3.782 | 3.782 | 6,277 |
| 2025-04-23 | 3.757 | 3.758 | 3.646 | 3.753 | 3.753 | 35,166 |
| 2025-04-22 | 4.139 | 4.142 | 3.550 | 3.636 | 3.636 | 27,468 |
| 2025-04-17 | 4.069 | 4.138 | 4.036 | 4.108 | 4.108 | 64,879 |
| 2025-04-16 | 3.922 | 4.050 | 3.888 | 4.039 | 4.039 | 152,595 |
| 2025-04-15 | 3.809 | 3.972 | 3.796 | 3.949 | 3.949 | 40,557 |
| 2025-04-14 | 3.748 | 3.846 | 3.748 | 3.840 | 3.840 | 105,259 |
| 2025-04-11 | 3.864 | 3.886 | 3.642 | 3.642 | 3.642 | 31,195 |
| 2025-04-10 | 3.984 | 3.984 | 3.848 | 3.876 | 3.876 | 147,557 |
| 2025-04-09 | 3.749 | 3.830 | 3.570 | 3.646 | 3.646 | 16,152 |
| 2025-04-08 | 3.744 | 3.946 | 3.744 | 3.910 | 3.910 | 4,209 |
| 2025-04-07 | 3.243 | 3.670 | 3.210 | 3.623 | 3.623 | 5,513 |
| 2025-04-04 | 3.899 | 3.942 | 3.668 | 3.712 | 3.712 | 26,913 |
| 2025-04-03 | 3.816 | 4.028 | 3.816 | 3.971 | 3.971 | 14,070 |
| 2025-04-02 | 4.190 | 4.214 | 3.856 | 3.856 | 3.856 | 47,517 |
| 2025-04-01 | 4.281 | 4.326 | 4.226 | 4.238 | 4.238 | 4,512 |
| 2025-03-31 | 4.326 | 4.326 | 4.188 | 4.297 | 4.297 | 31,874 |
| 2025-03-28 | 4.358 | 4.491 | 4.358 | 4.473 | 4.473 | 10,049 |
| 2025-03-27 | 4.383 | 4.524 | 4.324 | 4.420 | 4.420 | 25,830 |
| 2025-03-26 | 4.290 | 4.534 | 4.290 | 4.467 | 4.467 | 43,613 |
| 2025-03-25 | 4.149 | 4.238 | 4.140 | 4.202 | 4.202 | 33,107 |
| 2025-03-24 | 4.385 | 4.400 | 4.156 | 4.232 | 4.232 | 42,205 |
| 2025-03-21 | 4.379 | 4.462 | 4.300 | 4.432 | 4.432 | 15,246 |
| 2025-03-20 | 4.490 | 4.560 | 4.372 | 4.455 | 4.455 | 27,207 |
| 2025-03-19 | 4.449 | 4.478 | 4.336 | 4.476 | 4.476 | 1,255,184 |
| 2025-03-18 | 4.285 | 4.490 | 4.254 | 4.456 | 4.456 | 35,092 |
| 2025-03-17 | 4.094 | 4.248 | 4.042 | 4.187 | 4.187 | 5,001,232 |
| 2025-03-14 | 4.086 | 4.190 | 4.010 | 4.016 | 4.016 | 49,871 |
| 2025-03-13 | 4.227 | 4.280 | 3.932 | 4.024 | 4.024 | 146,671 |
| 2025-03-12 | 4.028 | 4.380 | 4.028 | 4.303 | 4.303 | 75,754 |
| 2025-03-11 | 3.560 | 3.728 | 3.560 | 3.681 | 3.681 | 28,343 |
| 2025-03-10 | 3.667 | 3.698 | 3.270 | 3.549 | 3.549 | 50,701 |
| 2025-03-07 | 3.700 | 3.844 | 3.586 | 3.741 | 3.741 | 48,691 |
| 2025-03-06 | 3.700 | 3.768 | 3.646 | 3.713 | 3.713 | 42,872 |
| 2025-03-05 | 3.757 | 3.924 | 3.692 | 3.790 | 3.790 | 36,080 |
| 2025-03-04 | 3.641 | 3.850 | 3.638 | 3.778 | 3.778 | 95,312 |
| 2025-03-03 | 3.669 | 3.780 | 3.534 | 3.732 | 3.732 | 247,159 |
| 2025-02-28 | 3.499 | 3.770 | 3.460 | 3.663 | 3.663 | 160,963 |
| 2025-02-27 | 3.064 | 3.604 | 3.020 | 3.286 | 3.286 | 202,932 |
| 2025-02-26 | 2.852 | 3.098 | 2.852 | 3.063 | 3.063 | 40,642 |
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.