Cloetta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	18.530	18.680	18.490	18.570	16.407	229,206
2023-09-19	18.675	18.730	18.480	18.635	16.465	13,478
2023-09-18	18.785	18.870	18.540	18.625	16.456	239,737
2023-09-15	18.930	18.980	18.550	18.775	16.589	18,569
2023-09-14	18.590	18.760	18.590	18.605	16.438	5,817
2023-09-13	18.900	18.900	18.360	18.480	16.328	19,197
2023-09-12	19.035	19.050	18.870	18.990	16.778	17,141
2023-09-11	18.870	19.280	18.820	18.970	16.761	9,498
2023-09-08	17.935	18.130	17.870	17.975	15.882	93,580
2023-09-07	17.975	17.990	17.690	17.965	15.873	69,665
2023-09-06	18.070	18.070	17.910	17.985	15.891	46,611
2023-09-05	18.030	18.120	18.030	18.070	15.966	2,453
2023-09-04	18.355	18.410	18.100	18.110	16.001	28,091
2023-09-01	18.440	18.470	18.225	18.225	16.103	38,386
2023-08-31	18.480	18.480	18.480	18.480	16.328	3,986
2023-08-30	18.375	18.462	18.375	18.375	16.235	6,468
2023-08-29	18.623	18.623	18.385	18.385	16.244	4,060
2023-08-25	18.080	18.355	18.080	18.355	16.217	31,499
2023-08-24	18.205	18.290	18.140	18.255	16.129	29,878
2023-08-23	18.160	18.200	18.010	18.100	15.992	5,238
2023-08-22	18.120	18.210	18.000	18.000	15.904	34,723
2023-08-21	18.130	18.260	18.030	18.080	15.974	5,701
2023-08-18	18.390	18.390	18.080	18.180	16.063	8,981
2023-08-17	18.285	18.440	18.205	18.205	16.085	82,608
2023-08-16	18.310	18.310	18.190	18.245	16.120	12,440
2023-08-15	18.410	18.420	18.270	18.325	16.191	37,840
2023-08-14	18.420	18.420	18.320	18.420	16.275	17,680
2023-08-11	18.550	18.550	18.350	18.490	16.337	99,682
2023-08-10	18.605	18.605	18.605	18.605	16.438	24,655
2023-08-09	18.715	18.780	18.480	18.480	16.328	7,361
2023-08-08	18.480	18.750	18.480	18.715	16.535	49,469
2023-08-07	18.420	18.500	18.350	18.385	16.244	24,519
2023-08-04	18.470	18.600	18.360	18.375	16.235	23,892
2023-08-03	18.580	18.580	18.390	18.520	16.363	33,920
2023-08-02	18.715	18.740	18.480	18.500	16.346	99,142
2023-08-01	18.830	18.840	18.675	18.675	16.500	41,854
2023-07-31	18.970	18.970	18.840	18.910	16.708	45,254
2023-07-28	19.020	19.020	18.890	19.005	16.792	13,726
2023-07-27	19.145	19.160	18.980	19.075	16.854	70,593
2023-07-26	19.135	19.200	19.030	19.055	16.836	16,398
2023-07-25	19.075	19.200	18.950	19.045	16.827	36,465
2023-07-24	19.125	19.170	18.990	19.025	16.809	64,639
2023-07-21	19.065	19.260	19.030	19.035	16.818	28,885
2023-07-20	19.290	19.300	19.040	19.065	16.845	71,227
2023-07-19	19.310	19.540	19.300	19.455	17.189	89,836
2023-07-18	19.035	19.400	18.940	19.240	16.999	98,385
2023-07-17	19.145	19.510	18.896	19.085	16.862	122,446
2023-07-14	20.085	20.280	19.110	19.340	17.088	76,557
2023-07-13	19.370	19.570	19.330	19.330	17.079	13,055
2023-07-12	19.185	19.430	19.110	19.165	16.933	64,710
2023-07-11	19.360	19.360	19.140	19.330	17.079	24,700
2023-07-10	19.430	19.430	19.250	19.415	17.154	18,043
2023-07-07	19.470	19.470	19.160	19.230	16.991	36,074
2023-07-06	19.770	19.770	19.280	19.540	17.264	18,922
2023-07-05	20.020	20.080	19.899	20.065	17.728	14,429
2023-07-04	19.870	20.261	19.850	20.145	17.799	83,463
2023-07-03	19.710	19.860	19.635	19.635	17.348	321,694
2023-06-30	19.455	19.690	19.429	19.495	17.225	34,224
2023-06-29	19.370	19.475	19.170	19.475	17.207	16,307
2023-06-28	19.270	19.270	19.110	19.200	16.964	19,395

← NewerPage 14 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.