Cloetta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	17.690	17.790	17.610	17.790	15.718	22,795
2023-12-12	17.815	17.850	17.719	17.805	15.731	32,318
2023-12-11	17.915	17.960	17.770	17.865	15.784	15,509
2023-12-08	18.080	18.110	17.910	18.010	15.913	74,056
2023-12-07	18.280	18.280	18.090	18.180	16.063	17,918
2023-12-06	18.330	18.330	18.230	18.235	16.111	22,072
2023-12-05	18.345	18.440	18.290	18.335	16.200	34,431
2023-12-04	18.335	18.500	18.320	18.400	16.257	24,996
2023-12-01	18.400	18.400	18.230	18.335	16.200	86,879
2023-11-30	18.420	18.450	18.130	18.130	16.019	71,752
2023-11-29	18.470	18.610	18.430	18.430	16.284	35,147
2023-11-28	18.430	18.484	18.290	18.345	16.209	29,456
2023-11-27	18.605	18.660	18.380	18.605	16.438	26,072
2023-11-24	18.500	18.620	18.500	18.605	16.438	43,093
2023-11-23	18.520	18.612	18.470	18.470	16.319	335,748
2023-11-22	18.260	18.500	18.260	18.315	16.182	8,766
2023-11-21	18.345	18.450	18.249	18.400	16.257	10,584
2023-11-20	18.315	18.360	18.290	18.325	16.191	366,772
2023-11-17	18.130	18.360	18.130	18.170	16.054	29,634
2023-11-16	18.225	18.280	18.090	18.180	16.063	23,909
2023-11-15	18.635	18.640	18.091	18.285	16.156	80,299
2023-11-14	18.400	18.639	18.310	18.510	16.354	43,810
2023-11-13	18.205	18.360	18.160	18.205	16.085	53,601
2023-11-10	18.265	18.300	18.090	18.160	16.045	16,834
2023-11-09	18.040	18.235	18.040	18.235	16.111	11,842
2023-11-08	17.865	17.940	17.855	17.855	15.776	6,888
2023-11-07	17.895	18.050	17.830	17.945	15.855	39,586
2023-11-06	18.060	18.150	17.870	18.060	15.957	32,650
2023-11-03	17.965	18.080	17.960	18.010	15.913	15,895
2023-11-02	17.760	18.010	17.760	18.010	15.913	16,756
2023-11-01	17.975	18.070	17.740	17.790	15.718	57,616
2023-10-31	17.760	17.890	17.740	17.740	15.674	6,049
2023-10-30	17.330	17.930	17.290	17.740	15.674	71,058
2023-10-27	17.935	18.180	17.300	17.390	15.365	66,356
2023-10-26	17.320	17.500	17.100	17.495	15.458	56,571
2023-10-25	17.540	17.540	17.270	17.505	15.466	44,769
2023-10-24	17.445	17.520	17.280	17.405	15.378	23,290
2023-10-23	17.405	17.420	17.155	17.155	15.157	41,345
2023-10-20	17.425	17.430	17.310	17.320	15.303	13,575
2023-10-19	17.455	17.540	17.370	17.525	15.484	53,620
2023-10-18	17.565	17.600	17.390	17.525	15.484	70,798
2023-10-17	17.370	17.481	17.360	17.370	15.347	13,878
2023-10-16	17.435	17.535	17.320	17.535	15.493	69,834
2023-10-13	17.515	17.580	17.380	17.525	15.484	301,776
2023-10-12	17.670	17.800	17.600	17.720	15.656	23,468
2023-10-11	17.790	17.790	17.619	17.790	15.718	45,677
2023-10-10	17.575	17.790	17.560	17.610	15.559	21,556
2023-10-09	17.340	17.500	17.340	17.350	15.329	6,788
2023-10-06	17.270	17.480	17.140	17.310	15.294	85,142
2023-10-05	17.710	17.710	17.211	17.350	15.329	21,025
2023-10-04	17.880	17.880	17.730	17.770	15.701	12,971
2023-10-03	18.090	18.090	17.900	18.050	15.948	13,438
2023-10-02	18.345	18.460	18.090	18.090	15.983	70,320
2023-09-29	18.110	18.345	18.100	18.345	16.209	39,020
2023-09-28	17.885	18.060	17.885	17.885	15.802	48,422
2023-09-27	17.875	17.980	17.750	17.845	15.767	37,083
2023-09-26	18.050	18.050	17.900	18.030	15.930	14,319
2023-09-25	18.285	18.330	18.090	18.285	16.156	224,901
2023-09-22	18.500	18.500	18.260	18.325	16.191	234,076
2023-09-21	18.550	18.550	18.290	18.530	16.372	14,813

← NewerPage 13 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.