Cloetta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	18.000	18.300	17.960	18.275	16.147	22,901
2024-03-08	17.770	18.000	17.580	18.000	15.904	21,392
2024-03-07	17.780	17.780	17.670	17.670	15.612	13,371
2024-03-06	17.805	17.810	17.670	17.670	15.612	15,421
2024-03-05	17.780	17.780	17.610	17.700	15.639	12,380
2024-03-04	17.855	17.970	17.780	17.945	15.855	19,932
2024-03-01	17.905	17.920	17.800	17.885	15.802	15,111
2024-02-29	18.000	18.010	17.870	17.955	15.864	28,656
2024-02-28	18.080	18.080	17.930	18.080	15.974	10,402
2024-02-27	18.140	18.140	17.990	18.110	16.001	17,559
2024-02-26	18.160	18.200	18.020	18.100	15.992	46,139
2024-02-23	18.340	18.340	18.180	18.305	16.173	6,637
2024-02-22	18.480	18.510	18.309	18.440	16.293	9,437
2024-02-21	18.300	18.497	18.300	18.335	16.200	14,308
2024-02-20	18.345	18.370	18.210	18.295	16.164	8,320
2024-02-19	18.345	18.400	18.290	18.365	16.226	8,524
2024-02-16	18.530	18.630	18.399	18.580	16.416	11,265
2024-02-15	18.410	18.559	18.330	18.420	16.275	44,528
2024-02-14	18.275	18.410	18.210	18.225	16.103	29,866
2024-02-13	18.265	18.275	18.200	18.275	16.147	34,892
2024-02-12	18.150	18.300	18.110	18.110	16.001	44,220
2024-02-09	18.365	18.400	18.119	18.335	16.200	9,945
2024-02-08	18.355	18.470	18.280	18.400	16.257	32,373
2024-02-07	18.500	18.580	18.270	18.315	16.182	37,322
2024-02-06	18.570	18.570	18.320	18.560	16.399	16,239
2024-02-05	19.005	19.130	18.649	18.705	16.527	29,675
2024-02-02	18.980	19.080	18.930	19.005	16.792	36,596
2024-02-01	18.725	18.869	18.440	18.810	16.619	48,635
2024-01-31	18.735	18.740	18.600	18.725	16.544	19,599
2024-01-30	18.510	18.740	18.360	18.510	16.354	3,912
2024-01-29	18.800	18.870	18.210	18.400	16.257	131,093
2024-01-26	18.490	19.020	18.490	18.970	16.761	71,824
2024-01-25	17.985	18.050	17.920	17.975	15.882	17,984
2024-01-24	17.760	18.000	17.750	17.805	15.731	56,982
2024-01-23	17.670	17.780	17.550	17.660	15.603	91,353
2024-01-22	17.430	17.690	17.430	17.610	15.559	55,272
2024-01-19	17.565	17.570	17.300	17.515	15.475	45,783
2024-01-18	17.860	17.860	17.280	17.515	15.475	215,806
2024-01-17	18.460	18.680	18.340	18.615	16.447	33,739
2024-01-16	19.000	19.000	18.481	18.715	16.535	16,569
2024-01-15	18.960	19.010	18.700	18.990	16.778	38,543
2024-01-12	18.850	18.970	18.830	18.890	16.690	16,552
2024-01-11	19.040	19.040	18.810	19.025	16.809	22,978
2024-01-10	18.910	19.060	18.880	18.880	16.681	18,590
2024-01-09	18.580	18.900	18.560	18.860	16.664	73,852
2024-01-08	18.560	18.570	18.380	18.560	16.399	35,019
2024-01-05	18.580	18.695	18.470	18.695	16.518	17,672
2024-01-04	18.695	18.695	18.460	18.695	16.518	70,804
2024-01-03	18.665	18.850	18.620	18.810	16.619	30,765
2024-01-02	18.375	18.640	18.350	18.635	16.465	22,549
2023-12-29	18.205	18.360	18.180	18.265	16.138	27,101
2023-12-28	18.215	18.380	18.200	18.335	16.200	56,861
2023-12-27	18.080	18.190	18.040	18.050	15.948	26,181
2023-12-22	17.825	18.040	17.810	17.855	15.776	1,259,281
2023-12-21	17.940	17.940	17.800	17.855	15.776	288,557
2023-12-20	17.800	17.980	17.800	17.875	15.793	30,058
2023-12-19	17.845	17.920	17.750	17.885	15.802	16,647
2023-12-18	17.945	18.020	17.820	17.875	15.793	39,216
2023-12-15	17.945	18.110	17.920	17.965	15.873	21,340
2023-12-14	17.650	18.110	17.650	17.845	15.767	36,655

← NewerPage 12 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.