Cloetta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	21.060	21.100	20.840	20.960	17.674	62,327
2022-07-12	21.000	21.300	20.820	21.210	17.885	28,916
2022-07-11	21.020	21.180	20.900	20.960	17.674	30,785
2022-07-08	21.060	21.160	21.060	21.080	17.775	52,114
2022-07-07	20.960	21.100	20.940	20.940	17.657	70,845
2022-07-06	21.160	21.240	20.860	20.900	17.624	30,140
2022-07-05	21.210	21.320	20.780	20.960	17.674	22,384
2022-07-04	20.900	21.240	20.900	21.230	17.902	57,071
2022-07-01	20.960	21.000	20.820	20.840	17.573	35,096
2022-06-30	21.040	21.180	20.800	20.900	17.624	74,970
2022-06-29	20.980	21.260	20.980	20.980	17.691	35,766
2022-06-28	20.940	21.260	20.780	21.210	17.885	192,563
2022-06-27	20.770	20.960	20.620	20.730	17.480	45,913
2022-06-24	20.435	20.435	20.435	20.435	17.232	0
2022-06-23	20.780	20.780	20.320	20.435	17.232	136,698
2022-06-22	20.600	20.920	20.600	20.860	17.590	27,380
2022-06-21	20.770	20.800	20.520	20.670	17.430	10,061
2022-06-20	20.580	20.740	20.580	20.670	17.430	11,182
2022-06-17	20.340	20.630	20.340	20.630	17.396	20,442
2022-06-16	20.240	20.240	20.145	20.145	16.987	26,645
2022-06-15	20.650	20.680	20.300	20.415	17.215	104,347
2022-06-14	20.640	20.640	20.280	20.550	17.328	138,451
2022-06-13	21.020	21.020	20.440	20.450	17.244	193,192
2022-06-10	21.300	21.300	21.060	21.290	17.952	15,609
2022-06-09	21.550	21.680	21.460	21.620	18.231	14,831
2022-06-08	21.660	21.660	21.480	21.570	18.189	152,749
2022-06-07	21.600	21.900	21.480	21.660	18.264	207,776
2022-06-06	21.720	21.720	21.720	21.720	18.315	0
2022-06-01	21.780	21.820	21.520	21.720	18.315	154,119
2022-05-31	22.020	22.020	21.640	21.720	18.315	40,596
2022-05-30	22.250	22.520	22.060	22.090	18.627	54,769
2022-05-27	22.270	22.360	22.120	22.190	18.711	138,807
2022-05-26	22.150	22.150	22.150	22.150	18.678	0
2022-05-25	21.980	22.150	21.960	22.150	18.678	82,296
2022-05-24	22.170	22.240	21.910	22.150	18.678	28,512
2022-05-23	22.440	22.440	22.220	22.290	18.796	72,992
2022-05-20	22.110	22.340	21.920	21.920	18.484	184,407
2022-05-19	22.130	22.180	21.820	21.840	18.416	125,117
2022-05-18	22.700	23.040	22.100	22.400	18.888	104,695
2022-05-17	22.810	23.220	22.780	22.970	19.369	62,479
2022-05-16	22.190	22.980	22.140	22.700	19.141	42,010
2022-05-13	22.120	22.460	22.120	22.270	18.779	99,479
2022-05-12	21.350	21.920	21.180	21.680	18.281	57,422
2022-05-11	21.660	21.660	21.040	21.390	18.037	99,718
2022-05-10	23.580	23.580	21.460	21.470	18.104	272,770
2022-05-09	24.360	24.380	23.900	23.950	20.195	55,695
2022-05-06	24.630	24.800	24.360	24.360	20.541	64,663
2022-05-05	25.210	25.360	24.760	24.880	20.980	102,566
2022-05-04	25.180	25.180	24.940	24.940	21.030	96,287
2022-05-03	25.460	25.460	25.140	25.250	21.292	121,802
2022-04-29	24.410	24.980	24.300	24.670	20.803	164,538
2022-04-28	24.360	24.560	24.180	24.470	20.634	20,679
2022-04-27	25.290	25.300	24.158	24.220	20.423	53,569
2022-04-26	25.620	25.620	24.760	25.060	21.131	176,830
2022-04-25	25.700	26.060	25.520	25.780	21.739	31,551
2022-04-22	25.660	25.860	25.600	25.680	21.654	29,444
2022-04-21	25.700	25.700	25.560	25.700	21.671	24,525
2022-04-20	25.560	25.753	25.560	25.600	21.587	32,910
2022-04-19	25.620	25.620	25.440	25.620	21.604	3,580
2022-04-14	25.370	25.600	25.270	25.270	21.309	36,496

← NewerPage 19 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.