OTC Markets OTCPK - Delayed Quote
USD
Clariant AG (CLZNY)
12.62
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.62
12.62
12.62
12.62
12.62
-
Oct 29, 2026
12.62
12.62
12.62
12.62
12.62
100
Oct 28, 2026
12.50
12.50
12.50
12.50
12.50
-
Oct 27, 2026
12.50
12.50
12.50
12.50
12.50
-
Oct 26, 2026
12.50
12.50
12.50
12.50
12.50
-
Oct 23, 2026
12.50
12.50
12.50
12.50
12.50
-
Oct 22, 2026
12.50
12.50
12.50
12.50
12.50
-
Oct 21, 2026
12.50
12.50
12.50
12.50
12.50
100
Oct 20, 2026
12.67
12.67
12.67
12.67
12.67
-
Oct 19, 2026
12.67
12.67
12.67
12.67
12.67
100
Oct 16, 2026
12.28
12.28
12.28
12.28
12.28
-
Oct 15, 2026
12.28
12.28
12.28
12.28
12.28
-
Oct 14, 2026
12.28
12.28
12.28
12.28
12.28
-
Oct 13, 2026
12.28
12.28
12.28
12.28
12.28
-
Oct 12, 2026
12.28
12.28
12.28
12.28
12.28
100
Oct 9, 2026
13.54
13.54
13.54
13.54
13.54
-
Oct 8, 2026
13.54
13.54
13.54
13.54
13.54
-
Oct 7, 2026
13.54
13.54
13.54
13.54
13.54
-
Oct 6, 2026
13.54
13.54
13.54
13.54
13.54
-
Oct 5, 2026
13.54
13.54
13.54
13.54
13.54
400
Oct 2, 2026
12.60
12.60
12.60
12.60
12.60
-
Oct 1, 2026
12.60
12.60
12.60
12.60
12.60
-
Sep 30, 2026
12.61
12.61
12.60
12.60
12.60
1,000
Sep 29, 2026
12.99
12.99
12.99
12.99
12.99
200
Sep 28, 2026
12.59
12.59
12.59
12.59
12.59
-
Sep 25, 2026
12.59
12.59
12.59
12.59
12.59
-
Sep 24, 2026
12.59
12.59
12.59
12.59
12.59
-
Sep 23, 2026
12.59
12.59
12.59
12.59
12.59
-
Sep 22, 2026
12.59
12.59
12.59
12.59
12.59
-
Sep 21, 2026
12.59
12.59
12.59
12.59
12.59
-
Sep 18, 2026
12.59
12.59
12.59
12.59
12.59
400
Sep 17, 2026
12.55
12.55
12.55
12.55
12.55
-
Sep 16, 2026
12.55
12.55
12.55
12.55
12.55
-
Sep 15, 2026
12.55
12.55
12.55
12.55
12.55
300
Sep 14, 2026
12.68
12.68
12.68
12.68
12.68
-
Sep 11, 2026
12.68
12.68
12.68
12.68
12.68
-
Sep 10, 2026
12.68
12.68
12.68
12.68
12.68
200
Sep 9, 2026
12.89
12.89
12.89
12.89
12.89
-
Sep 8, 2026
12.89
12.89
12.89
12.89
12.89
-
Sep 4, 2026
12.89
12.89
12.89
12.89
12.89
500
Sep 3, 2026
13.00
13.00
13.00
13.00
13.00
-
Sep 2, 2026
13.00
13.00
13.00
13.00
13.00
-
Sep 1, 2026
13.00
13.00
13.00
13.00
13.00
-
Aug 31, 2026
13.00
13.00
13.00
13.00
13.00
-
Aug 28, 2026
13.00
13.00
13.00
13.00
13.00
-
Aug 27, 2026
13.00
13.00
13.00
13.00
13.00
-
Aug 26, 2026
13.06
13.06
13.00
13.00
13.00
1,600
Aug 25, 2026
12.98
12.98
12.98
12.98
12.98
600
Aug 24, 2026
13.23
13.23
13.23
13.23
13.23
-
Aug 21, 2026
13.96
13.96
13.23
13.23
13.23
2,300
Aug 20, 2026
13.60
13.60
13.60
13.60
13.60
-
Aug 19, 2026
13.60
13.60
13.60
13.60
13.60
-
Aug 18, 2026
13.60
13.60
13.60
13.60
13.60
-
Aug 17, 2026
13.60
13.60
13.60
13.60
13.60
-
Aug 14, 2026
13.60
13.60
13.60
13.60
13.60
1,300
Aug 13, 2026
12.23
12.23
12.23
12.23
12.23
-
Aug 12, 2026
12.23
12.23
12.23
12.23
12.23
-
Aug 11, 2026
12.23
12.23
12.23
12.23
12.23
-
Aug 10, 2026
12.23
12.23
12.23
12.23
12.23
-
Aug 7, 2026
12.23
12.23
12.23
12.23
12.23
-
Aug 6, 2026
12.24
12.24
12.23
12.23
12.23
800
Aug 5, 2026
11.88
11.88
11.88
11.88
11.88
100
Aug 4, 2026
11.73
11.73
11.73
11.73
11.73
900
Aug 3, 2026
11.94
11.98
11.94
11.98
11.98
1,000
Jul 31, 2026
10.72
10.72
10.72
10.72
10.72
-
Jul 30, 2026
10.75
10.75
10.72
10.72
10.72
400
Jul 29, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 28, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 27, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 24, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 23, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 22, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 21, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 20, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 17, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 16, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 15, 2026
9.70
9.70
9.70
9.70
9.70
700
Jul 14, 2026
9.12
9.12
9.12
9.12
9.12
-
Jul 13, 2026
9.12
9.12
9.12
9.12
9.12
-
Jul 10, 2026
9.12
9.12
9.12
9.12
9.12
-
Jul 9, 2026
9.12
9.12
9.12
9.12
9.12
-
Jul 8, 2026
9.12
9.12
9.12
9.12
9.12
200
Jul 7, 2026
9.65
9.65
9.65
9.65
9.65
400
Jul 6, 2026
9.86
9.86
9.86
9.86
9.86
-
Jul 2, 2026
9.86
9.86
9.86
9.86
9.86
-
Jul 1, 2026
9.86
9.86
9.86
9.86
9.86
-
Jun 30, 2026
9.86
9.86
9.86
9.86
9.86
-
Jun 29, 2026
9.86
9.86
9.86
9.86
9.86
-
Jun 26, 2026
9.86
9.86
9.86
9.86
9.86
-
Jun 25, 2026
9.86
9.86
9.86
9.86
9.86
-
Jun 24, 2026
9.86
9.86
9.86
9.86
9.86
-
Jun 23, 2026
9.86
9.86
9.86
9.86
9.86
-
Jun 22, 2026
9.86
9.86
9.86
9.86
9.86
-
Jun 18, 2026
9.86
9.86
9.86
9.86
9.86
-
Jun 17, 2026
9.86
9.86
9.86
9.86
9.86
-
Jun 16, 2026
9.86
9.86
9.86
9.86
9.86
-
Jun 15, 2026
9.86
9.86
9.86
9.86
9.86
-
Jun 12, 2026
9.86
9.86
9.86
9.86
9.86
-
Jun 11, 2026
9.86
9.86
9.86
9.86
9.86
-
Jun 10, 2026
9.86
9.86
9.86
9.86
9.86
-
Jun 9, 2026
9.86
9.86
9.86
9.86
9.86
-
Jun 8, 2026
0.535
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
9.86
9.86
9.86
9.86
9.86
-
Jun 5, 2026
9.86
9.86
9.86
9.86
9.32
-
Jun 4, 2026
9.86
9.86
9.86
9.86
9.32
-
Jun 3, 2026
9.89
10.00
9.86
9.86
9.32
1,800
Jun 2, 2026
9.76
9.76
9.76
9.76
9.23
-
Jun 1, 2026
9.76
9.76
9.76
9.76
9.23
-
May 29, 2026
9.76
9.76
9.76
9.76
9.23
-
May 28, 2026
9.76
9.76
9.76
9.76
9.23
-
May 27, 2026
9.76
9.76
9.76
9.76
9.23
-
May 26, 2026
9.76
9.76
9.76
9.76
9.23
-
May 22, 2026
9.76
9.76
9.76
9.76
9.23
-
May 21, 2026
9.76
9.76
9.76
9.76
9.23
-
May 20, 2026
9.76
9.76
9.76
9.76
9.23
-
May 19, 2026
9.76
9.76
9.76
9.76
9.23
-
May 18, 2026
9.76
9.76
9.76
9.76
9.23
2,200
May 15, 2026
9.51
9.51
9.51
9.51
8.99
-
May 14, 2026
9.51
9.51
9.51
9.51
8.99
-
May 13, 2026
9.51
9.51
9.51
9.51
8.99
1,200
May 12, 2026
9.55
9.55
9.55
9.55
9.03
400
May 11, 2026
10.66
10.66
10.66
10.66
10.08
-
May 8, 2026
10.66
10.66
10.66
10.66
10.08
-
May 7, 2026
10.66
10.66
10.66
10.66
10.08
-
May 6, 2026
10.52
10.66
10.52
10.66
10.08
300
May 5, 2026
11.40
11.97
10.73
11.96
11.31
1,600
May 4, 2026
10.25
10.25
10.25
10.25
9.69
-
May 1, 2026
10.25
10.25
10.25
10.25
9.69
-
Apr 30, 2026
10.25
10.25
10.25
10.25
9.69
-
Apr 29, 2026
10.25
10.25
10.25
10.25
9.69
-
Apr 28, 2026
10.69
11.30
10.25
10.25
9.69
2,400
Apr 27, 2026
11.70
11.70
11.70
11.70
11.07
-
Apr 24, 2026
11.70
11.70
11.70
11.70
11.07
-
Apr 23, 2026
11.70
11.70
11.70
11.70
11.07
-
Apr 22, 2026
11.70
11.70
11.70
11.70
11.07
-
Apr 21, 2026
11.70
11.70
11.70
11.70
11.07
-
Apr 20, 2026
11.70
11.70
11.70
11.70
11.07
-
Apr 17, 2026
11.70
11.70
11.70
11.70
11.07
-
Apr 16, 2026
11.70
11.70
11.70
11.70
11.07
200
Apr 15, 2026
11.15
11.15
11.15
11.15
10.55
-
Apr 14, 2026
11.15
11.15
11.15
11.15
10.55
-
Apr 13, 2026
11.15
11.15
11.15
11.15
10.55
200
Apr 10, 2026
12.16
12.16
12.11
12.16
11.50
300
Apr 9, 2026
9.85
9.85
9.85
9.85
9.32
-
Apr 8, 2026
9.85
9.85
9.85
9.85
9.32
-
Apr 7, 2026
9.85
9.85
9.85
9.85
9.32
-
Apr 6, 2026
9.85
9.85
9.85
9.85
9.32
-
Apr 2, 2026
9.85
9.85
9.85
9.85
9.32
-
Apr 1, 2026
9.85
9.85
9.85
9.85
9.32
-
Mar 31, 2026
9.85
9.85
9.85
9.85
9.32
-
Mar 30, 2026
9.85
9.85
9.85
9.85
9.32
-
Mar 27, 2026
9.85
9.85
9.85
9.85
9.32
-
Mar 26, 2026
9.85
9.85
9.85
9.85
9.32
-
Mar 25, 2026
9.85
9.85
9.85
9.85
9.32
400
Mar 24, 2026
9.18
9.18
9.18
9.18
8.68
-
Mar 23, 2026
9.18
9.18
9.18
9.18
8.68
600
Mar 20, 2026
9.32
9.32
9.32
9.32
8.81
-
Mar 19, 2026
9.32
9.32
9.32
9.32
8.81
-
Mar 18, 2026
9.32
9.32
9.32
9.32
8.81
-
Mar 17, 2026
9.32
9.32
9.32
9.32
8.81
700
Mar 16, 2026
9.20
9.20
9.20
9.20
8.70
1,000
Mar 13, 2026
9.52
9.52
9.32
9.32
8.81
300
Mar 12, 2026
9.57
9.57
9.57
9.57
9.05
-
Mar 11, 2026
9.57
9.57
9.57
9.57
9.05
800
Mar 10, 2026
9.51
9.51
9.51
9.51
8.99
-
Mar 9, 2026
9.51
9.51
9.51
9.51
8.99
-
Mar 6, 2026
9.51
9.51
9.51
9.51
8.99
600
Mar 5, 2026
9.75
9.75
9.75
9.75
9.22
1,000
Mar 4, 2026
10.51
10.51
10.51
10.51
9.94
-
Mar 3, 2026
10.51
10.51
10.51
10.51
9.94
-
Mar 2, 2026
10.51
10.51
10.51
10.51
9.94
-
Feb 27, 2026
10.51
10.51
10.51
10.51
9.94
-
Feb 26, 2026
10.51
10.51
10.51
10.51
9.94
-
Feb 25, 2026
10.51
10.51
10.51
10.51
9.94
-
Feb 24, 2026
10.51
10.51
10.51
10.51
9.94
-
Feb 23, 2026
10.51
10.51
10.51
10.51
9.94
400
Feb 20, 2026
10.50
10.50
10.50
10.50
9.93
-
Feb 19, 2026
10.16
10.50
10.16
10.50
9.93
1,400
Feb 18, 2026
10.70
10.83
10.70
10.83
10.24
2,100
Feb 17, 2026
10.47
10.47
10.47
10.47
9.90
100
Feb 13, 2026
10.83
10.83
10.23
10.40
9.84
2,600
Feb 12, 2026
10.84
10.84
10.84
10.84
10.25
-
Feb 11, 2026
10.84
10.84
10.84
10.84
10.25
300
Feb 10, 2026
10.77
10.77
10.77
10.77
10.19
-
Feb 9, 2026
10.77
10.77
10.77
10.77
10.19
500
Feb 6, 2026
10.58
10.58
10.58
10.58
10.01
600
Feb 5, 2026
9.39
9.39
9.39
9.39
8.88
-
Feb 4, 2026
9.39
9.39
9.39
9.39
8.88
-
Feb 3, 2026
9.39
9.39
9.39
9.39
8.88
-
Feb 2, 2026
9.39
9.39
9.39
9.39
8.88
-
Jan 30, 2026
9.39
9.39
9.39
9.39
8.88
-
Jan 29, 2026
9.39
9.39
9.39
9.39
8.88
-
Jan 28, 2026
9.39
9.39
9.39
9.39
8.88
-
Jan 27, 2026
9.39
9.39
9.39
9.39
8.88
-
Jan 26, 2026
9.39
9.39
9.39
9.39
8.88
400
Jan 23, 2026
9.16
9.16
9.16
9.16
8.66
-
Jan 22, 2026
9.16
9.16
9.16
9.16
8.66
-
Jan 21, 2026
9.16
9.16
9.16
9.16
8.66
-
Jan 20, 2026
9.05
9.16
9.05
9.16
8.66
1,700
Jan 16, 2026
9.20
9.20
9.20
9.20
8.70
-
Jan 15, 2026
9.20
9.20
9.20
9.20
8.70
-
Jan 14, 2026
9.20
9.20
9.20
9.20
8.70
-
Jan 13, 2026
9.20
9.20
9.20
9.20
8.70
-
Jan 12, 2026
9.20
9.20
9.20
9.20
8.70
-
Jan 9, 2026
9.20
9.20
9.20
9.20
8.70
-
Jan 8, 2026
9.20
9.20
9.20
9.20
8.70
-
Jan 7, 2026
9.20
9.20
9.20
9.20
8.70
700
Jan 6, 2026
9.39
9.39
9.39
9.39
8.88
-
Jan 5, 2026
9.14
9.39
9.14
9.39
8.88
2,300
Jan 2, 2026
9.16
9.16
9.16
9.16
8.66
-
Dec 31, 2025
9.16
9.16
9.16
9.16
8.66
-
Dec 30, 2025
9.16
9.16
9.16
9.16
8.66
-
Dec 29, 2025
8.98
9.16
8.98
9.16
8.66
500
Dec 26, 2025
8.83
8.83
8.83
8.83
8.35
-
Dec 24, 2025
8.83
8.83
8.83
8.83
8.35
-
Dec 23, 2025
8.82
8.83
8.82
8.83
8.35
300
Dec 22, 2025
9.00
9.00
9.00
9.00
8.51
-
Dec 19, 2025
9.00
9.00
9.00
9.00
8.51
1,300
Dec 18, 2025
8.96
8.96
8.96
8.96
8.47
600
Dec 17, 2025
9.08
9.08
9.08
9.08
8.59
-
Dec 16, 2025
9.25
9.25
9.08
9.08
8.59
400
Dec 15, 2025
9.29
9.29
9.29
9.29
8.79
200
Dec 12, 2025
9.20
9.20
9.20
9.20
8.70
-
Dec 11, 2025
9.20
9.20
9.20
9.20
8.70
-
Dec 10, 2025
9.20
9.20
9.20
9.20
8.70
-
Dec 9, 2025
9.20
9.20
9.20
9.20
8.70
-
Dec 8, 2025
9.20
9.20
9.20
9.20
8.70
400
Dec 5, 2025
9.18
9.18
9.18
9.18
8.68
-
Dec 4, 2025
9.25
9.25
8.90
9.18
8.68
6,600
Dec 3, 2025
9.19
9.19
8.92
9.19
8.69
1,600
Dec 2, 2025
9.00
9.00
9.00
9.00
8.51
-
Dec 1, 2025
9.00
9.00
9.00
9.00
8.51
-
Nov 28, 2025
9.00
9.00
9.00
9.00
8.51
1,000
Nov 26, 2025
8.65
8.65
8.65
8.65
8.18
-
Nov 25, 2025
8.65
8.65
8.65
8.65
8.18
-
Nov 24, 2025
8.65
8.65
8.65
8.65
8.18
-
Nov 21, 2025
8.50
8.65
8.50
8.65
8.18
800
Nov 20, 2025
8.49
8.49
8.49
8.49
8.03
100
Nov 19, 2025
8.69
8.69
8.45
8.45
7.99
600
Nov 18, 2025
8.53
8.53
8.53
8.53
8.07
600
Nov 17, 2025
9.00
9.00
9.00
9.00
8.51
900
Nov 14, 2025
8.89
8.89
8.89
8.89
8.41
200
Nov 13, 2025
8.50
8.50
8.50
8.50
8.04
-
Nov 12, 2025
8.50
8.50
8.50
8.50
8.04
-
Nov 11, 2025
8.50
8.50
8.50
8.50
8.04
100
Nov 10, 2025
8.92
8.92
8.92
8.92
8.44
400
Nov 7, 2025
8.49
8.49
8.49
8.49
8.03
-
Nov 6, 2025
8.49
8.49
8.49
8.49
8.03
300
Nov 5, 2025
8.59
8.59
8.59
8.59
8.12
-
Nov 4, 2025
8.59
8.59
8.59
8.59
8.12
-
Nov 3, 2025
8.59
8.59
8.59
8.59
8.12
100
Oct 31, 2025
8.80
8.80
8.80
8.80
8.32
-
