Clariane SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.179 | 4.000 | 3.107 | 3.107 | 3.107 | 1,963 |
| 2026-10-22 | 3.220 | 4.000 | 3.124 | 3.124 | 3.124 | 1,963 |
| 2026-10-21 | 3.277 | 4.000 | 3.269 | 3.269 | 3.269 | 0 |
| 2026-10-20 | 3.286 | 4.000 | 3.282 | 3.282 | 3.282 | 0 |
| 2026-10-19 | 3.390 | 4.000 | 3.269 | 3.269 | 3.269 | 0 |
| 2026-10-16 | 3.450 | 4.000 | 3.415 | 3.415 | 3.415 | 0 |
| 2026-10-15 | 3.349 | 3.418 | 3.344 | 3.418 | 3.418 | 1,599 |
| 2026-10-14 | 3.360 | 3.366 | 3.360 | 3.366 | 3.366 | 800 |
| 2026-10-13 | 3.329 | 3.349 | 3.276 | 3.282 | 3.282 | 69,383 |
| 2026-10-12 | 3.321 | 3.346 | 3.314 | 3.342 | 3.342 | 11,208 |
| 2026-10-09 | 3.263 | 3.325 | 3.250 | 3.325 | 3.325 | 6,399 |
| 2026-10-08 | 3.234 | 3.234 | 3.118 | 3.208 | 3.208 | 16,288 |
| 2026-10-07 | 3.341 | 3.366 | 3.261 | 3.261 | 3.261 | 245 |
| 2026-10-06 | 3.360 | 3.400 | 3.360 | 3.362 | 3.362 | 500 |
| 2026-10-05 | 3.200 | 3.322 | 3.192 | 3.322 | 3.322 | 8,699 |
| 2026-10-02 | 3.388 | 3.390 | 3.212 | 3.212 | 3.212 | 11,844 |
| 2026-10-01 | 3.685 | 3.685 | 3.410 | 3.431 | 3.431 | 22,703 |
| 2026-09-30 | 3.856 | 3.870 | 3.754 | 3.788 | 3.788 | 9,066 |
| 2026-09-29 | 3.755 | 3.840 | 3.750 | 3.824 | 3.824 | 8,442 |
| 2026-09-28 | 3.911 | 3.960 | 3.782 | 3.782 | 3.782 | 7,550 |
| 2026-09-25 | 3.922 | 3.964 | 3.896 | 3.909 | 3.909 | 37,091 |
| 2026-09-24 | 3.979 | 3.989 | 3.902 | 3.924 | 3.924 | 12,800 |
| 2026-09-23 | 3.973 | 3.990 | 3.946 | 3.973 | 3.973 | 1,124,708 |
| 2026-09-22 | 3.961 | 3.972 | 3.894 | 3.940 | 3.940 | 28,166 |
| 2026-09-21 | 3.858 | 3.978 | 3.794 | 3.973 | 3.973 | 9,360 |
| 2026-09-18 | 3.969 | 3.972 | 3.838 | 3.846 | 3.846 | 9,494 |
| 2026-09-17 | 3.961 | 4.026 | 3.952 | 3.989 | 3.989 | 682,264 |
| 2026-09-16 | 3.930 | 3.978 | 3.894 | 3.977 | 3.977 | 15,599 |
| 2026-09-15 | 3.954 | 3.968 | 3.932 | 3.968 | 3.968 | 14,793 |
| 2026-09-14 | 4.000 | 4.032 | 3.906 | 3.967 | 3.967 | 25,743 |
| 2026-09-11 | 3.989 | 4.041 | 3.980 | 4.041 | 4.041 | 16,043 |
| 2026-09-10 | 4.012 | 4.062 | 3.942 | 3.995 | 3.995 | 12,418 |
| 2026-09-09 | 4.024 | 4.024 | 3.977 | 4.008 | 4.008 | 540,983 |
| 2026-09-08 | 3.956 | 4.054 | 3.930 | 3.994 | 3.994 | 13,924 |
| 2026-09-07 | 3.989 | 4.000 | 3.933 | 3.950 | 3.950 | 19,081 |
| 2026-09-04 | 3.977 | 4.030 | 3.974 | 4.010 | 4.010 | 6,216 |
| 2026-09-03 | 3.907 | 4.024 | 3.880 | 4.002 | 4.002 | 6,807 |
| 2026-09-02 | 3.997 | 4.009 | 3.920 | 3.920 | 3.920 | 50,144 |
| 2026-09-01 | 3.975 | 4.064 | 3.968 | 4.034 | 4.034 | 8,265 |
| 2026-08-28 | 3.827 | 3.894 | 3.788 | 3.883 | 3.883 | 42,156 |
| 2026-08-27 | 4.004 | 4.006 | 3.736 | 3.817 | 3.817 | 30,243 |
| 2026-08-26 | 4.010 | 4.018 | 3.998 | 4.003 | 4.003 | 67,275 |
| 2026-08-25 | 4.034 | 4.034 | 4.019 | 4.030 | 4.030 | 39,749 |
| 2026-08-24 | 4.000 | 4.045 | 4.000 | 4.018 | 4.018 | 81,272 |
| 2026-08-21 | 4.005 | 4.034 | 4.005 | 4.018 | 4.018 | 3,977 |
| 2026-08-20 | 4.041 | 4.056 | 3.996 | 4.041 | 4.041 | 45,955 |
| 2026-08-19 | 4.014 | 4.068 | 4.014 | 4.063 | 4.063 | 8,901 |
| 2026-08-18 | 4.030 | 4.058 | 4.008 | 4.045 | 4.045 | 3,636 |
| 2026-08-17 | 4.110 | 4.110 | 4.036 | 4.042 | 4.042 | 44,959 |
| 2026-08-14 | 4.049 | 4.096 | 4.043 | 4.061 | 4.061 | 15,288 |
| 2026-08-13 | 4.048 | 4.088 | 4.048 | 4.049 | 4.049 | 64,704 |
| 2026-08-12 | 4.000 | 4.031 | 3.976 | 3.997 | 3.997 | 2,700 |
| 2026-08-11 | 4.020 | 4.020 | 4.002 | 4.002 | 4.002 | 8,069 |
| 2026-08-10 | 4.080 | 4.120 | 4.018 | 4.032 | 4.032 | 8,361 |
| 2026-08-07 | 4.077 | 4.115 | 4.067 | 4.067 | 4.067 | 16,221 |
| 2026-08-06 | 4.073 | 4.102 | 4.073 | 4.073 | 4.073 | 12,946 |
| 2026-08-05 | 4.049 | 4.072 | 4.032 | 4.036 | 4.036 | 9,282 |
| 2026-08-04 | 4.059 | 4.089 | 4.059 | 4.066 | 4.066 | 8,948 |
| 2026-08-03 | 4.020 | 4.074 | 3.964 | 4.037 | 4.037 | 15,010 |
| 2026-07-31 | 4.080 | 4.130 | 3.997 | 3.997 | 3.997 | 11,289 |
Page 1 of 22 · 1,268 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.