Clariane SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.713	3.020	2.480	2.886	2.886	161,372
2025-02-24	3.040	3.176	3.026	3.070	3.070	95,852
2025-02-21	3.080	3.080	2.988	3.035	3.035	40,831
2025-02-20	2.976	3.088	2.976	3.042	3.042	53,126
2025-02-19	2.929	2.966	2.862	2.930	2.930	66,626
2025-02-18	2.896	2.942	2.852	2.942	2.942	5,389
2025-02-17	2.893	2.893	2.742	2.881	2.881	51,724
2025-02-14	2.871	2.996	2.868	2.883	2.883	39,639
2025-02-13	2.830	2.906	2.830	2.860	2.860	79,073
2025-02-12	2.742	2.832	2.742	2.804	2.804	28,641
2025-02-11	2.637	2.688	2.580	2.688	2.688	30,979
2025-02-10	2.590	2.662	2.516	2.626	2.626	58,745
2025-02-07	2.512	2.598	2.452	2.558	2.558	26,576
2025-02-06	2.441	2.645	2.414	2.645	2.645	63,302
2025-02-05	2.350	2.426	2.350	2.361	2.361	10,379
2025-02-04	2.248	2.370	2.182	2.331	2.331	68,660
2025-02-03	2.090	2.280	2.090	2.241	2.241	104,891
2025-01-31	2.069	2.171	2.068	2.171	2.171	5,600
2025-01-30	2.080	2.102	2.058	2.061	2.061	26,870
2025-01-29	2.250	2.450	1.991	2.164	2.164	141,672
2025-01-28	2.244	2.244	2.159	2.233	2.233	64,212
2025-01-27	2.190	2.278	2.188	2.268	2.268	12,786
2025-01-24	2.194	2.266	2.164	2.166	2.166	8,394
2025-01-23	2.151	2.222	2.140	2.198	2.198	10,115
2025-01-22	2.182	2.232	2.150	2.195	2.195	8,784
2025-01-21	2.100	2.240	2.076	2.188	2.188	57,508
2025-01-20	2.219	2.266	2.082	2.104	2.104	43,742
2025-01-17	2.072	2.196	2.072	2.195	2.195	46,977
2025-01-16	1.949	2.038	1.949	2.038	2.038	14,026
2025-01-15	1.861	1.874	1.861	1.874	1.874	1,913
2025-01-14	1.917	1.917	1.854	1.857	1.857	4,504
2025-01-13	1.861	1.879	1.855	1.863	1.863	8,478
2025-01-10	1.894	1.897	1.852	1.893	1.893	3,208
2025-01-09	1.950	1.960	1.882	1.888	1.888	7,840
2025-01-08	2.020	2.020	1.941	1.970	1.970	14,623
2025-01-07	2.068	2.068	1.995	2.023	2.023	22,908
2025-01-06	2.149	2.280	2.052	2.095	2.095	19,808
2025-01-03	2.142	2.142	2.096	2.136	2.136	4,161
2025-01-02	2.100	2.200	2.100	2.138	2.138	27,899
2024-12-31	2.070	2.102	2.070	2.070	2.070	13,334
2024-12-30	2.030	2.050	2.002	2.050	2.050	10,206
2024-12-27	1.937	2.050	1.937	2.036	2.036	18,234
2024-12-24	1.880	1.910	1.870	1.870	1.870	298
2024-12-23	1.844	1.915	1.839	1.896	1.896	21,659
2024-12-20	1.825	1.853	1.790	1.803	1.803	4,576
2024-12-19	1.880	1.880	1.742	1.793	1.793	47,267
2024-12-18	1.800	1.918	1.792	1.905	1.905	28,167
2024-12-17	1.960	1.960	1.762	1.878	1.878	38,215
2024-12-16	1.920	2.008	1.920	1.960	1.960	10,703
2024-12-13	1.919	1.935	1.919	1.931	1.931	11,166
2024-12-12	1.878	1.923	1.878	1.893	1.893	4,841
2024-12-11	1.837	1.837	1.837	1.837	1.837	95
2024-12-10	1.912	1.912	1.811	1.910	1.910	18,126
2024-12-09	1.869	1.953	1.869	1.869	1.869	8,390
2024-12-06	1.812	1.870	1.812	1.848	1.848	3,598
2024-12-05	1.760	1.804	1.756	1.765	1.765	2,371
2024-12-04	1.721	1.766	1.681	1.755	1.755	56,304
2024-12-03	1.800	1.812	1.773	1.773	1.773	6,922
2024-12-02	1.830	1.874	1.827	1.827	1.827	4,624
2024-11-29	1.878	1.897	1.874	1.874	1.874	2,603

← NewerPage 8 of 22 · 1,261 trading daysOlder →

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.