Cloetta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	20.120	20.340	20.120	20.120	18.805	18,738
2024-06-06	20.065	20.065	20.065	20.065	18.754	0
2024-06-05	20.065	20.460	20.065	20.065	18.754	7,346
2024-06-04	19.820	20.060	19.820	20.005	18.698	10,599
2024-06-03	19.455	19.775	19.370	19.775	18.483	6,597
2024-05-31	19.145	19.320	19.145	19.145	17.894	4,364
2024-05-30	19.085	19.150	18.990	18.990	17.749	5,767
2024-05-29	19.020	19.150	19.020	19.065	17.819	3,154
2024-05-28	18.750	19.020	18.750	18.880	17.646	13,562
2024-05-24	18.870	19.060	18.770	18.850	17.618	5,566
2024-05-23	18.870	19.050	18.860	18.880	17.646	27,903
2024-05-22	18.800	18.840	18.590	18.745	17.520	7,641
2024-05-21	18.675	18.860	18.610	18.645	17.427	62,584
2024-05-20	18.830	18.830	18.610	18.830	17.600	9,596
2024-05-17	18.860	18.880	18.740	18.850	17.618	10,906
2024-05-16	18.810	18.990	18.740	18.840	17.609	20,378
2024-05-15	18.620	18.790	18.620	18.625	17.408	11,481
2024-05-14	18.510	18.670	18.500	18.570	17.357	22,259
2024-05-13	18.300	18.550	18.300	18.550	17.338	5,116
2024-05-10	17.900	18.300	17.900	18.150	16.964	14,771
2024-05-09	17.825	17.825	17.825	17.825	16.660	0
2024-05-08	17.885	18.020	17.760	17.825	16.660	113,143
2024-05-07	17.825	17.910	17.800	17.825	16.660	483,464
2024-05-03	16.930	17.520	16.930	17.405	16.268	1,021,613
2024-05-02	16.660	16.840	16.660	16.775	15.679	28,476
2024-05-01	16.605	16.605	16.605	16.605	15.520	0
2024-04-30	16.605	16.605	16.440	16.605	15.520	16,862
2024-04-29	16.605	16.605	16.380	16.605	15.520	17,140
2024-04-26	16.820	17.000	16.700	16.820	15.721	49,600
2024-04-25	16.610	16.610	16.269	16.355	15.286	31,253
2024-04-24	16.785	16.840	16.589	16.830	15.730	61,770
2024-04-23	17.340	17.410	16.070	16.705	15.613	2,322,589
2024-04-22	17.115	17.340	17.090	17.230	16.104	32,658
2024-04-19	16.800	17.070	16.760	16.810	15.712	53,958
2024-04-18	16.840	16.840	16.740	16.785	15.688	41,833
2024-04-17	16.840	16.900	16.749	16.800	15.702	40,317
2024-04-16	17.100	17.100	16.774	16.785	15.688	22,181
2024-04-15	17.460	17.460	17.100	17.155	16.034	24,903
2024-04-12	17.465	17.530	17.459	17.485	16.343	56,389
2024-04-11	17.465	17.480	17.380	17.435	16.296	39,688
2024-04-10	17.370	17.690	17.370	17.535	16.389	38,567
2024-04-09	18.710	18.710	18.210	18.285	16.156	35,967
2024-04-08	18.550	18.730	18.530	18.530	16.372	970,505
2024-04-05	18.480	18.680	18.480	18.480	16.328	26,069
2024-04-04	18.190	18.392	18.100	18.345	16.209	31,070
2024-04-03	18.232	18.232	18.149	18.205	16.085	23,622
2024-04-02	18.225	18.225	18.180	18.225	16.103	17,567
2024-03-28	18.130	18.230	18.120	18.180	16.063	7,894
2024-03-27	18.070	18.200	18.070	18.180	16.063	22,366
2024-03-26	18.190	18.200	17.870	17.985	15.891	24,764
2024-03-25	18.160	18.380	18.140	18.225	16.103	14,890
2024-03-22	18.170	18.250	18.160	18.180	16.063	26,205
2024-03-21	18.100	18.171	18.010	18.010	15.913	10,582
2024-03-20	18.200	18.200	18.010	18.130	16.019	15,210
2024-03-19	18.225	18.240	18.080	18.225	16.103	21,891
2024-03-18	18.205	18.250	18.150	18.205	16.085	10,454
2024-03-15	18.260	18.260	18.179	18.255	16.129	17,836
2024-03-14	18.245	18.390	18.212	18.265	16.138	17,654
2024-03-13	18.250	18.250	18.080	18.245	16.120	15,243
2024-03-12	18.265	18.290	18.150	18.170	16.054	21,134

← NewerPage 11 of 22 · 1,262 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.