Cloetta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	17.690	17.690	17.500	17.545	14.795	28,745
2022-10-06	18.150	18.180	17.560	17.660	14.892	77,916
2022-10-05	17.935	18.110	17.900	18.010	15.187	41,067
2022-10-04	17.790	17.980	17.650	17.835	15.039	30,876
2022-10-03	17.640	17.690	17.450	17.475	14.736	50,069
2022-09-30	17.425	17.650	17.350	17.405	14.677	48,418
2022-09-29	17.465	17.480	17.070	17.455	14.719	189,880
2022-09-28	17.630	17.630	17.090	17.425	14.693	136,503
2022-09-27	17.770	18.180	17.770	18.040	15.212	161,934
2022-09-26	17.730	17.730	17.350	17.545	14.795	61,438
2022-09-23	17.985	18.060	17.760	18.000	15.178	32,926
2022-09-22	17.900	18.150	17.900	18.150	15.305	53,754
2022-09-21	17.680	18.080	17.680	17.925	15.115	109,797
2022-09-20	18.130	18.130	17.630	17.700	14.925	137,561
2022-09-16	18.220	18.220	18.070	18.070	15.237	66,799
2022-09-15	18.190	18.370	18.170	18.170	15.322	96,547
2022-09-14	18.225	18.235	18.040	18.235	15.376	19,859
2022-09-13	18.780	18.780	18.250	18.490	15.591	91,382
2022-09-12	18.440	18.800	18.440	18.800	15.853	47,617
2022-09-09	18.240	18.390	18.240	18.275	15.410	80,947
2022-09-08	18.240	18.240	18.030	18.225	15.368	34,690
2022-09-07	18.210	18.210	17.970	18.205	15.351	107,255
2022-09-06	18.070	18.300	18.070	18.160	15.313	58,102
2022-09-05	18.100	18.140	17.950	18.030	15.204	129,805
2022-09-02	18.410	18.410	18.260	18.410	15.524	13,343
2022-09-01	18.430	18.430	18.265	18.265	15.402	56,038
2022-08-31	18.950	18.950	18.660	18.685	15.756	48,665
2022-08-30	19.165	19.200	19.000	19.165	16.161	29,804
2022-08-26	19.720	19.720	19.080	19.145	16.144	87,454
2022-08-25	19.910	19.910	19.650	19.675	16.591	42,282
2022-08-24	19.890	20.000	19.850	19.910	16.789	20,553
2022-08-23	19.870	20.000	19.780	19.865	16.751	22,604
2022-08-22	20.010	20.010	19.710	19.950	16.823	52,414
2022-08-19	20.040	20.080	19.880	19.985	16.852	1,272,237
2022-08-18	19.930	20.120	19.930	19.950	16.823	22,256
2022-08-17	20.025	20.040	19.860	19.970	16.839	20,578
2022-08-16	20.120	20.120	19.880	20.100	16.949	22,588
2022-08-15	20.200	20.200	19.970	20.140	16.983	56,898
2022-08-12	20.235	20.280	20.180	20.235	17.063	82,385
2022-08-11	20.410	20.410	20.200	20.410	17.210	13,171
2022-08-10	20.100	20.420	20.020	20.255	17.080	43,030
2022-08-09	20.200	20.200	20.040	20.140	16.983	20,003
2022-08-08	20.125	20.220	19.970	20.165	17.004	69,829
2022-08-05	20.060	20.360	20.040	20.255	17.080	56,987
2022-08-04	20.400	20.400	20.100	20.395	17.198	96,954
2022-08-03	20.255	20.480	20.200	20.235	17.063	22,991
2022-08-02	20.200	20.420	20.200	20.315	17.130	252,698
2022-08-01	20.220	20.440	20.100	20.295	17.113	54,373
2022-07-29	20.145	20.480	19.920	20.295	17.113	79,071
2022-07-28	20.180	20.180	19.980	20.125	16.970	49,047
2022-07-27	20.260	20.500	20.220	20.430	17.227	30,733
2022-07-26	20.570	20.620	20.260	20.530	17.312	40,958
2022-07-25	20.510	20.640	20.360	20.415	17.215	23,221
2022-07-22	19.950	20.400	19.950	20.275	17.097	28,416
2022-07-21	19.910	20.100	19.540	20.060	16.915	67,953
2022-07-20	20.025	20.160	19.860	20.000	16.865	25,702
2022-07-19	20.025	20.220	19.820	20.080	16.932	56,557
2022-07-18	20.720	20.720	19.980	20.065	16.920	132,604
2022-07-15	21.120	21.140	20.640	20.730	17.480	21,726
2022-07-14	21.000	21.000	20.780	21.000	17.708	9,381

← NewerPage 18 of 22 · 1,267 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.