Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.878 | 1.897 | 1.874 | 1.874 | 1.874 | 2,603 |
| 2024-11-28 | 1.800 | 1.887 | 1.800 | 1.887 | 1.887 | 2,962 |
| 2024-11-27 | 1.771 | 1.805 | 1.751 | 1.805 | 1.805 | 13,196 |
| 2024-11-26 | 1.797 | 1.819 | 1.782 | 1.815 | 1.815 | 8,606 |
| 2024-11-25 | 1.785 | 1.853 | 1.785 | 1.853 | 1.853 | 1,182 |
| 2024-11-22 | 1.743 | 1.759 | 1.743 | 1.748 | 1.748 | 17,148 |
| 2024-11-21 | 1.765 | 1.765 | 1.717 | 1.760 | 1.760 | 12,124 |
| 2024-11-20 | 1.788 | 1.788 | 1.771 | 1.785 | 1.785 | 8,703 |
| 2024-11-19 | 1.830 | 1.852 | 1.804 | 1.824 | 1.824 | 1,712 |
| 2024-11-18 | 1.912 | 1.914 | 1.839 | 1.853 | 1.853 | 10,824 |
| 2024-11-15 | 1.925 | 1.974 | 1.904 | 1.912 | 1.912 | 2,610 |
| 2024-11-14 | 1.926 | 1.926 | 1.898 | 1.926 | 1.926 | 1,218 |
| 2024-11-13 | 1.893 | 1.930 | 1.893 | 1.910 | 1.910 | 6,311 |
| 2024-11-12 | 1.974 | 1.974 | 1.897 | 1.917 | 1.917 | 7,823 |
| 2024-11-11 | 2.002 | 2.052 | 1.992 | 2.010 | 2.010 | 9,827 |
| 2024-11-08 | 2.010 | 2.010 | 2.000 | 2.006 | 2.006 | 3,873 |
| 2024-11-07 | 2.038 | 2.092 | 2.038 | 2.068 | 2.068 | 9,382 |
| 2024-11-06 | 2.044 | 2.044 | 1.962 | 1.973 | 1.973 | 10,202 |
| 2024-11-05 | 2.112 | 2.112 | 2.010 | 2.030 | 2.030 | 46,195 |
| 2024-11-04 | 2.059 | 2.280 | 2.056 | 2.141 | 2.141 | 46,498 |
| 2024-11-01 | 2.050 | 2.072 | 2.022 | 2.063 | 2.063 | 16,266 |
| 2024-10-31 | 2.010 | 2.056 | 2.000 | 2.054 | 2.054 | 51,399 |
| 2024-10-30 | 2.080 | 2.090 | 2.014 | 2.040 | 2.040 | 4,597 |
| 2024-10-29 | 2.129 | 2.130 | 2.046 | 2.089 | 2.089 | 34,724 |
| 2024-10-28 | 1.933 | 2.148 | 1.922 | 2.122 | 2.122 | 82,064 |
| 2024-10-25 | 1.690 | 1.932 | 1.690 | 1.854 | 1.854 | 35,681 |
| 2024-10-24 | 1.646 | 1.670 | 1.646 | 1.662 | 1.662 | 8,202 |
| 2024-10-23 | 1.600 | 1.639 | 1.585 | 1.616 | 1.616 | 4,049 |
| 2024-10-22 | 1.598 | 1.617 | 1.598 | 1.614 | 1.614 | 3,311 |
| 2024-10-21 | 1.596 | 1.634 | 1.596 | 1.634 | 1.634 | 13,307 |
| 2024-10-18 | 1.550 | 1.614 | 1.550 | 1.590 | 1.590 | 29,074 |
| 2024-10-17 | 1.633 | 1.633 | 1.494 | 1.557 | 1.557 | 75,753 |
| 2024-10-16 | 1.612 | 1.655 | 1.601 | 1.643 | 1.643 | 27,041 |
| 2024-10-15 | 1.610 | 1.628 | 1.580 | 1.628 | 1.628 | 11,235 |
| 2024-10-14 | 1.588 | 1.614 | 1.585 | 1.589 | 1.589 | 11,140 |
| 2024-10-11 | 1.632 | 1.632 | 1.564 | 1.612 | 1.612 | 8,105 |
| 2024-10-10 | 1.682 | 1.692 | 1.648 | 1.649 | 1.649 | 5,909 |
| 2024-10-09 | 1.685 | 1.709 | 1.685 | 1.709 | 1.709 | 4,133 |
| 2024-10-08 | 1.673 | 1.673 | 1.650 | 1.673 | 1.673 | 6,395 |
| 2024-10-07 | 1.671 | 1.714 | 1.671 | 1.706 | 1.706 | 4,047 |
| 2024-10-04 | 1.697 | 1.697 | 1.661 | 1.661 | 1.661 | 12,714 |
| 2024-10-03 | 1.648 | 1.678 | 1.637 | 1.678 | 1.678 | 7,894 |
| 2024-10-02 | 1.713 | 1.735 | 1.639 | 1.657 | 1.657 | 11,017 |
| 2024-10-01 | 1.703 | 1.723 | 1.703 | 1.703 | 1.703 | 3,298 |
| 2024-09-30 | 1.762 | 1.762 | 1.690 | 1.740 | 1.740 | 9,276 |
| 2024-09-27 | 1.761 | 1.800 | 1.761 | 1.776 | 1.776 | 15,069 |
| 2024-09-26 | 1.748 | 1.775 | 1.726 | 1.731 | 1.731 | 15,764 |
| 2024-09-25 | 1.709 | 1.754 | 1.709 | 1.720 | 1.720 | 46,146 |
| 2024-09-24 | 1.727 | 1.730 | 1.706 | 1.726 | 1.726 | 3,433 |
| 2024-09-23 | 1.751 | 1.751 | 1.684 | 1.711 | 1.711 | 21,029 |
| 2024-09-20 | 1.822 | 1.847 | 1.794 | 1.808 | 1.808 | 3,162 |
| 2024-09-19 | 1.821 | 1.860 | 1.792 | 1.804 | 1.804 | 10,103 |
| 2024-09-18 | 1.788 | 1.816 | 1.788 | 1.788 | 1.788 | 21,874 |
| 2024-09-17 | 1.719 | 1.771 | 1.711 | 1.739 | 1.739 | 1,437 |
| 2024-09-16 | 1.720 | 1.726 | 1.694 | 1.710 | 1.710 | 31,562 |
| 2024-09-13 | 1.647 | 1.727 | 1.647 | 1.717 | 1.717 | 23,790 |
| 2024-09-12 | 1.680 | 1.695 | 1.603 | 1.645 | 1.645 | 62,962 |
| 2024-09-11 | 1.660 | 1.726 | 1.660 | 1.675 | 1.675 | 13,786 |
| 2024-09-10 | 1.710 | 1.730 | 1.678 | 1.678 | 1.678 | 11,220 |
| 2024-09-09 | 1.739 | 1.750 | 1.718 | 1.728 | 1.728 | 8,550 |
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.