Cloetta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	21.310	21.400	21.060	21.310	17.969	25,905
2022-12-30	20.880	21.140	20.820	21.140	17.826	24,079
2022-12-29	20.670	20.980	20.560	20.920	17.640	10,836
2022-12-28	20.780	20.780	20.520	20.530	17.312	20,689
2022-12-23	20.570	20.760	20.560	20.610	17.379	58,745
2022-12-22	20.540	20.840	20.540	20.570	17.345	91,536
2022-12-21	20.455	20.520	20.340	20.450	17.244	38,981
2022-12-20	20.255	20.460	20.120	20.430	17.227	50,406
2022-12-19	20.260	20.440	20.255	20.255	17.080	30,799
2022-12-16	20.420	20.420	20.160	20.410	17.210	36,336
2022-12-15	20.660	20.660	20.200	20.320	17.135	84,340
2022-12-14	20.395	20.920	20.360	20.920	17.640	38,681
2022-12-13	20.630	20.800	20.460	20.800	17.539	30,161
2022-12-12	20.500	20.500	20.270	20.490	17.278	21,155
2022-12-09	20.410	20.580	20.355	20.355	17.164	19,709
2022-12-08	20.550	20.680	20.235	20.235	17.063	7,123
2022-12-07	20.340	20.640	19.980	20.435	17.232	106,404
2022-12-06	20.670	20.740	20.140	20.410	17.210	134,394
2022-12-05	20.940	20.980	20.740	20.960	17.674	56,560
2022-12-02	21.040	21.140	20.700	20.730	17.480	25,216
2022-12-01	20.960	21.200	20.960	21.180	17.860	295,391
2022-11-30	20.980	20.980	20.780	20.840	17.573	16,814
2022-11-29	20.780	21.060	20.780	21.040	17.742	253,364
2022-11-28	21.040	21.040	20.800	21.020	17.725	239,495
2022-11-25	21.180	21.180	21.040	21.160	17.843	28,441
2022-11-24	21.020	21.240	21.020	21.020	17.725	285,759
2022-11-23	21.180	21.180	21.000	21.160	17.843	74,487
2022-11-22	21.230	21.240	21.100	21.210	17.885	39,793
2022-11-21	21.180	21.260	21.080	21.100	17.792	100,941
2022-11-18	20.980	21.260	20.980	21.230	17.902	323,609
2022-11-17	20.750	20.900	20.600	20.630	17.396	245,807
2022-11-16	20.560	20.560	20.366	20.490	17.278	143,507
2022-11-15	20.720	20.720	20.460	20.630	17.396	16,433
2022-11-14	20.710	20.880	20.640	20.840	17.573	107,088
2022-11-11	20.940	20.940	20.940	20.940	17.657	334,332
2022-11-10	20.710	21.080	20.620	21.020	17.725	18,717
2022-11-09	20.570	20.800	20.570	20.570	17.345	18,909
2022-11-08	20.140	20.560	20.140	20.475	17.265	106,356
2022-11-07	20.260	20.360	20.120	20.260	17.084	58,280
2022-11-04	20.020	20.260	20.020	20.040	16.898	102,615
2022-11-03	20.040	20.040	20.040	20.040	16.898	12,250
2022-11-02	20.335	20.335	20.335	20.335	17.147	94,377
2022-11-01	19.985	19.985	19.985	19.985	16.852	38,793
2022-10-31	20.040	20.280	19.610	20.140	16.983	125,916
2022-10-28	19.930	19.930	19.930	19.930	16.806	51,988
2022-10-27	19.020	19.510	19.020	19.360	16.325	99,040
2022-10-26	18.510	18.510	18.510	18.510	15.608	108,435
2022-10-25	18.430	18.430	18.430	18.430	15.541	17,463
2022-10-24	18.090	18.300	18.040	18.140	15.296	36,071
2022-10-21	17.955	17.955	17.955	17.955	15.140	17,942
2022-10-20	18.100	18.100	18.100	18.100	15.263	21,989
2022-10-19	18.225	18.225	18.225	18.225	15.368	17,303
2022-10-18	18.480	18.480	18.480	18.480	15.583	182,461
2022-10-17	18.070	18.360	18.070	18.345	15.469	38,109
2022-10-14	18.010	18.140	17.910	18.080	15.246	9,440
2022-10-13	17.700	17.940	17.450	17.925	15.115	10,476
2022-10-12	17.490	17.650	17.490	17.525	14.778	188,446
2022-10-11	17.230	17.540	17.230	17.525	14.778	146,033
2022-10-10	17.580	17.580	17.240	17.320	14.605	57,664
2022-10-07	17.690	17.690	17.500	17.545	14.795	28,745

← NewerPage 17 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.