Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	41.56	41.56	41.56	41.56	41.56	-	818
Dec 16, 2025	41.56	41.56	41.56	41.56	41.56	0.07%	447
Dec 4, 2025	41.53	41.53	41.53	41.53	41.33	2.64%	198
Dec 3, 2025	40.46	40.46	40.46	40.46	40.27	8.21%	901
Nov 26, 2025	37.39	37.39	37.39	37.39	37.21	11.51%	8,400
Nov 20, 2025	33.53	33.53	33.53	33.53	33.37	-3.15%	1,473
Nov 19, 2025	34.62	34.62	34.62	34.62	34.45	-8.39%	1,409
Nov 11, 2025	37.75	37.79	37.75	37.79	37.61	5.06%	1,300
Oct 28, 2025	37.58	37.58	35.97	35.97	35.80	-4.94%	600
Oct 14, 2025	37.84	37.84	37.84	37.84	37.66	0.21%	310
Oct 6, 2025	37.76	37.76	37.76	37.76	37.58	6.82%	686
Sep 30, 2025	35.35	35.35	35.35	35.35	35.18	-4.95%	412
Sep 23, 2025	37.19	37.19	37.19	37.19	37.01	0.54%	348
Sep 22, 2025	36.99	36.99	36.99	36.99	36.81	-4.02%	1,085
Aug 29, 2025	38.54	38.54	38.54	38.54	38.36	1.77%	2,693
Aug 28, 2025	38.13	38.13	37.87	37.87	37.69	3.50%	1,380
Aug 4, 2025	36.59	36.59	36.59	36.59	36.21	-2.17%	200
Jul 29, 2025	37.40	37.40	37.40	37.40	37.02	0.38%	1,380
Jul 28, 2025	35.23	37.26	35.23	37.26	36.88	-1.14%	700
Jul 21, 2025	37.69	37.69	37.69	37.69	37.30	2.59%	6,973
Jul 11, 2025	36.74	36.74	36.74	36.74	36.36	-0.89%	1,100
Jul 10, 2025	37.06	37.10	37.06	37.07	36.69	-0.51%	3,651
Jul 2, 2025	37.44	37.44	37.26	37.26	36.88	3.73%	1,000