Cloetta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	21.420	21.420	21.200	21.370	18.020	39,432
2023-03-27	21.270	21.480	21.220	21.390	18.037	9,849
2023-03-24	21.270	21.360	21.120	21.230	17.902	38,303
2023-03-23	21.390	21.390	21.220	21.390	18.037	23,385
2023-03-22	21.310	21.464	21.260	21.290	17.952	57,119
2023-03-21	21.470	21.620	21.400	21.450	18.087	13,217
2023-03-20	21.160	21.450	21.080	21.450	18.087	60,095
2023-03-17	21.720	21.760	21.350	21.350	18.003	10,556
2023-03-16	21.660	21.840	21.660	21.660	18.264	45,284
2023-03-15	21.570	21.570	21.120	21.570	18.189	79,650
2023-03-14	21.700	21.700	21.460	21.490	18.121	34,293
2023-03-13	21.940	21.940	21.320	21.470	18.104	119,987
2023-03-10	22.010	22.100	21.860	22.030	18.576	24,887
2023-03-09	22.240	22.240	22.060	22.210	18.728	51,335
2023-03-08	22.010	22.240	22.010	22.010	18.560	37,480
2023-03-07	22.080	22.080	21.940	21.980	18.534	10,235
2023-03-06	22.220	22.220	22.080	22.190	18.711	3,854
2023-03-03	22.170	22.240	22.000	22.210	18.728	53,589
2023-03-02	21.920	22.160	21.820	22.110	18.644	46,719
2023-03-01	22.300	22.300	21.816	21.960	18.517	20,067
2023-02-28	22.480	22.480	22.320	22.480	18.956	11,918
2023-02-27	22.460	22.460	22.320	22.460	18.939	19,519
2023-02-24	22.740	22.780	22.300	22.350	18.846	82,541
2023-02-23	22.580	22.800	22.560	22.600	19.057	92,745
2023-02-22	22.100	22.660	22.100	22.540	19.007	70,908
2023-02-21	21.920	22.220	21.920	21.960	18.517	40,736
2023-02-20	21.880	21.940	21.800	21.920	18.484	13,912
2023-02-17	21.680	21.920	21.540	21.860	18.433	36,878
2023-02-16	21.840	21.920	21.740	21.920	18.484	33,795
2023-02-15	21.820	21.960	21.820	21.860	18.433	36,770
2023-02-14	21.960	22.100	21.920	21.980	18.534	39,124
2023-02-13	21.700	21.940	21.700	21.780	18.366	59,709
2023-02-10	21.640	21.760	21.500	21.660	18.264	107,622
2023-02-09	21.800	21.840	21.600	21.740	18.332	243,870
2023-02-08	21.820	21.920	21.680	21.840	18.416	193,763
2023-02-07	21.760	21.900	21.760	21.820	18.399	36,530
2023-02-06	21.820	22.040	21.760	21.800	18.383	149,740
2023-02-03	22.100	22.100	21.740	21.740	18.332	57,003
2023-02-02	22.350	22.580	22.100	22.190	18.711	75,994
2023-02-01	21.920	22.400	21.920	22.370	18.863	53,864
2023-01-31	22.110	22.260	21.740	21.740	18.332	80,924
2023-01-30	21.040	22.160	20.840	22.150	18.678	132,375
2023-01-27	21.280	21.280	20.740	20.900	17.624	137,568
2023-01-26	22.150	22.250	21.960	22.250	18.762	24,286
2023-01-25	22.010	22.140	22.010	22.010	18.560	17,672
2023-01-24	22.170	22.200	22.020	22.130	18.661	32,657
2023-01-23	22.070	22.260	21.980	22.110	18.644	47,175
2023-01-20	21.880	22.100	21.880	21.880	18.450	61,299
2023-01-19	21.840	22.000	21.800	21.820	18.399	87,331
2023-01-18	21.880	22.100	21.720	21.860	18.433	62,014
2023-01-17	22.070	22.080	21.760	21.760	18.349	21,358
2023-01-16	22.200	22.200	21.920	22.010	18.560	17,961
2023-01-13	22.330	22.420	22.220	22.250	18.762	21,774
2023-01-12	22.070	22.340	22.000	22.070	18.610	27,029
2023-01-11	22.130	22.160	21.960	21.960	18.517	26,123
2023-01-10	21.960	22.160	21.820	21.880	18.450	27,100
2023-01-09	21.860	22.100	21.820	21.960	18.517	36,907
2023-01-06	21.470	21.470	21.470	21.470	18.104	0
2023-01-05	21.640	21.780	21.470	21.470	18.104	19,032
2023-01-04	21.470	21.720	21.470	21.470	18.104	59,460

← NewerPage 16 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.