Cloetta AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	23.070	23.220	23.040	23.050	21.544	4,485
2024-08-30	22.960	23.120	22.960	22.970	21.469	3,475
2024-08-29	22.870	22.970	22.840	22.970	21.469	6,295
2024-08-28	22.810	22.960	22.810	22.810	21.320	2,668
2024-08-27	22.700	22.840	22.700	22.700	21.217	3,931
2024-08-23	22.440	22.660	22.440	22.480	21.011	5,989
2024-08-22	22.130	22.380	22.130	22.130	20.684	3,941
2024-08-21	22.150	22.260	22.080	22.170	20.721	1,282
2024-08-20	22.250	22.270	22.120	22.270	20.815	1,157
2024-08-19	22.250	22.310	22.180	22.310	20.852	7,514
2024-08-16	22.320	22.320	22.160	22.310	20.852	7,981
2024-08-15	22.330	22.460	22.320	22.400	20.936	3,239
2024-08-14	22.290	22.420	22.290	22.290	20.834	3,984
2024-08-13	22.290	22.310	22.080	22.310	20.852	4,094
2024-08-12	22.110	22.320	22.080	22.250	20.796	9,679
2024-08-09	22.400	22.400	22.090	22.090	20.647	2,541
2024-08-08	22.300	22.540	22.300	22.400	20.936	4,883
2024-08-07	22.280	22.580	22.280	22.330	20.871	37,590
2024-08-06	22.060	22.360	22.060	22.210	20.759	20,252
2024-08-05	22.270	22.400	21.820	22.050	20.609	17,423
2024-08-02	22.810	22.940	22.810	22.810	21.320	1,865
2024-08-01	22.990	23.120	22.840	23.010	21.506	2,686
2024-07-31	22.900	23.100	22.900	22.930	21.432	3,390
2024-07-30	22.930	22.940	22.780	22.780	21.292	6,427
2024-07-29	22.740	23.040	22.740	23.010	21.506	17,167
2024-07-26	22.930	22.960	22.720	22.910	21.413	1,565
2024-07-25	22.740	22.950	22.600	22.950	21.450	1,983,420
2024-07-24	22.780	22.800	22.620	22.680	21.198	22,294
2024-07-23	22.930	23.060	22.830	22.830	21.338	2,223,778
2024-07-22	22.780	22.960	22.660	22.930	21.432	80,357
2024-07-19	22.970	23.180	22.820	22.970	21.469	3,660
2024-07-18	23.280	23.280	23.020	23.280	21.759	4,458
2024-07-17	22.800	23.380	22.800	23.090	21.581	15,258
2024-07-16	22.440	23.000	22.380	22.910	21.413	20,785
2024-07-15	22.260	22.620	22.260	22.580	21.105	11,115
2024-07-12	20.770	22.080	20.240	22.070	20.628	12,836
2024-07-11	21.230	21.540	21.220	21.250	19.861	10,364
2024-07-10	21.230	21.300	21.180	21.210	19.824	12,682
2024-07-09	21.200	21.380	21.200	21.210	19.824	1,977
2024-07-08	21.020	21.280	21.020	21.020	19.647	67,456
2024-07-05	20.750	20.760	20.720	20.730	19.375	7,077
2024-07-04	20.770	20.800	20.760	20.800	19.441	5,074
2024-07-03	20.770	20.800	20.690	20.690	19.338	8,208
2024-07-02	20.750	20.820	20.700	20.820	19.460	2,788
2024-07-01	20.770	20.780	20.560	20.770	19.413	12,805
2024-06-28	20.670	20.680	20.420	20.530	19.189	31,679
2024-06-27	20.840	20.840	20.560	20.630	19.282	19,372
2024-06-26	21.120	21.120	20.800	20.800	19.441	15,378
2024-06-25	21.080	21.360	21.000	21.270	19.880	10,985
2024-06-24	20.840	21.160	20.840	21.160	19.777	16,722
2024-06-21	20.860	20.860	20.860	20.860	19.497	0
2024-06-20	20.580	21.060	20.580	20.860	19.497	13,013
2024-06-19	20.740	20.740	20.560	20.670	19.319	17,570
2024-06-18	20.800	20.840	20.640	20.670	19.319	5,336
2024-06-17	21.100	21.100	20.660	20.710	19.357	542,451
2024-06-14	20.700	21.060	20.700	20.980	19.609	5,843
2024-06-13	20.475	20.540	20.400	20.455	19.118	7,108
2024-06-12	20.500	20.500	20.360	20.375	19.044	3,815
2024-06-11	20.570	20.640	20.440	20.550	19.207	10,659
2024-06-10	20.340	20.630	20.340	20.630	19.282	13,525

← NewerPage 10 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	1.4000 SEK
2025-04-11	1.1000 SEK
2024-04-10	1.0000 SEK
2023-04-05	1.0000 SEK
2022-04-07	1.0000 SEK
2021-04-07	0.7500 SEK
2020-11-04	0.5000 SEK
2019-04-05	1.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.