Calian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2024	34.15	34.15	34.15	34.15	34.15	-4.34%	100
Dec 4, 2024	35.70	35.70	35.70	35.70	35.51	6.12%	262
Nov 26, 2024	33.64	33.64	33.64	33.64	33.46	-2.94%	450
Nov 25, 2024	34.66	34.66	34.66	34.66	34.47	-0.27%	21,544
Nov 22, 2024	34.76	34.76	34.76	34.76	34.57	0.38%	100
Nov 21, 2024	34.63	34.63	34.63	34.63	34.44	-1.35%	100
Nov 14, 2024	35.10	35.10	35.10	35.10	34.91	-1.85%	1,189
Nov 6, 2024	35.76	35.76	35.76	35.76	35.57	3.62%	1,441
Nov 1, 2024	34.51	34.51	34.51	34.51	34.32	-2.35%	752
Oct 25, 2024	35.34	35.34	35.34	35.34	35.15	-4.67%	659
Oct 18, 2024	37.07	37.07	37.07	37.07	36.87	-0.55%	973
Oct 11, 2024	37.30	37.30	37.28	37.28	37.07	7.39%	265
Oct 3, 2024	34.71	34.71	34.71	34.71	34.52	0.35%	130
Oct 1, 2024	34.59	34.59	34.59	34.59	34.40	-9.14%	1,538
Aug 8, 2024	38.07	38.07	38.07	38.07	37.66	-1.25%	200
Aug 6, 2024	38.87	38.87	38.55	38.55	38.13	-4.72%	200
Jul 31, 2024	40.46	40.46	40.46	40.46	40.02	0.67%	100
Jul 29, 2024	40.25	40.25	40.12	40.19	39.75	-1.29%	1,100
Jul 17, 2024	40.72	40.72	40.72	40.72	40.27	3.50%	200
Jul 15, 2024	39.73	39.73	39.23	39.34	38.91	-2.11%	1,500
Jul 12, 2024	40.13	40.19	40.01	40.19	39.75	-2.11%	2,842
Jun 28, 2024	41.06	41.06	41.06	41.06	40.61	3.40%	1,000
May 31, 2024	39.71	39.71	39.71	39.71	39.27	-0.94%	200
May 30, 2024	40.40	40.40	40.08	40.08	39.65	-	200
May 29, 2024	40.08	40.08	40.08	40.08	39.65	-11.54%	300
Feb 15, 2024	45.31	45.31	45.31	45.31	44.41	10.51%	100