Cloetta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	19.140	19.140	18.970	19.065	16.845	23,005
2023-06-26	19.200	19.200	18.950	19.200	16.964	11,818
2023-06-23	19.145	19.145	19.145	19.145	16.915	0
2023-06-22	19.240	19.290	19.120	19.145	16.915	21,943
2023-06-21	19.490	19.490	19.175	19.175	16.942	36,285
2023-06-20	19.505	19.550	19.500	19.520	17.247	4,515
2023-06-19	19.710	19.830	19.570	19.675	17.384	12,323
2023-06-16	19.485	19.610	19.415	19.415	17.154	51,356
2023-06-15	19.650	19.670	19.470	19.580	17.300	26,688
2023-06-14	19.630	19.700	19.550	19.580	17.300	28,507
2023-06-13	19.570	19.570	19.350	19.350	17.097	8,558
2023-06-12	19.655	19.780	19.550	19.690	17.397	20,516
2023-06-09	19.510	19.510	19.270	19.380	17.123	36,313
2023-06-08	19.610	19.610	19.440	19.520	17.247	33,940
2023-06-07	19.615	19.680	19.550	19.595	17.313	356,829
2023-06-06	19.390	19.390	19.390	19.390	17.132	0
2023-06-05	19.445	19.540	19.300	19.390	17.132	44,985
2023-06-02	19.165	19.370	19.165	19.165	16.933	24,736
2023-06-01	19.150	19.150	18.990	19.075	16.854	40,278
2023-05-31	18.960	19.150	18.860	18.930	16.725	15,600
2023-05-30	19.250	19.380	19.040	19.250	17.008	95,496
2023-05-26	19.480	19.480	19.040	19.135	16.907	105,035
2023-05-25	19.735	19.800	19.440	19.595	17.313	27,243
2023-05-24	19.825	19.900	19.670	19.755	17.454	120,291
2023-05-23	19.825	19.970	19.760	19.865	17.552	33,794
2023-05-22	19.910	19.930	19.535	19.535	17.260	54,868
2023-05-19	20.120	20.120	19.850	19.965	17.640	98,780
2023-05-18	20.120	20.120	20.120	20.120	17.777	0
2023-05-17	20.105	20.120	19.990	20.120	17.777	16,235
2023-05-16	20.145	20.260	20.060	20.120	17.777	293,972
2023-05-15	20.180	20.280	20.100	20.235	17.878	47,796
2023-05-12	20.660	20.660	20.180	20.335	17.967	27,176
2023-05-11	21.100	21.320	20.660	20.920	18.484	191,389
2023-05-10	21.330	21.500	21.080	21.080	18.625	36,140
2023-05-09	21.530	21.560	21.340	21.530	19.023	33,876
2023-05-05	21.430	21.860	21.420	21.820	19.279	64,299
2023-05-04	21.390	21.480	21.180	21.310	18.828	313,583
2023-05-03	21.760	21.900	21.460	21.740	19.208	168,283
2023-05-02	21.820	22.040	21.720	22.010	19.447	91,452
2023-04-28	22.130	22.420	21.660	21.900	19.350	56,165
2023-04-27	21.280	22.140	21.280	22.070	19.500	115,895
2023-04-26	21.530	21.780	20.920	21.080	18.625	47,273
2023-04-25	21.120	21.180	20.880	21.100	18.643	109,932
2023-04-24	21.000	21.200	20.940	21.080	18.625	43,270
2023-04-21	21.040	21.180	20.960	21.060	18.607	76,354
2023-04-20	21.620	21.680	20.860	21.180	18.713	333,045
2023-04-19	21.700	21.760	21.560	21.720	19.191	13,736
2023-04-18	21.880	21.880	21.540	21.820	19.279	73,676
2023-04-17	21.880	22.060	21.780	21.920	19.367	29,116
2023-04-14	21.620	21.880	21.620	21.860	19.314	34,274
2023-04-13	21.360	21.580	21.360	21.410	18.917	181,506
2023-04-12	21.600	21.600	21.220	21.270	18.793	64,392
2023-04-11	21.290	21.700	21.220	21.600	19.085	20,379
2023-04-06	20.920	21.260	20.920	20.960	18.519	25,710
2023-04-05	20.900	20.960	20.760	20.960	18.519	21,284
2023-04-04	21.660	21.920	21.660	21.920	18.484	62,857
2023-04-03	21.780	22.020	21.660	21.860	18.433	27,342
2023-03-31	21.520	21.900	21.520	21.860	18.433	63,371
2023-03-30	21.550	21.940	21.420	21.600	18.214	29,167
2023-03-29	21.330	21.420	21.280	21.330	17.986	70,136

← NewerPage 15 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.