Cloetta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	56.550	57.350	55.750	56.000	56.000	24,125
2026-07-23	56.750	56.750	56.050	56.550	56.550	42,702
2026-07-22	56.650	57.200	56.300	56.600	56.600	49,426
2026-07-21	55.825	56.117	55.500	56.117	56.117	38,126
2026-07-20	56.250	56.250	55.250	55.700	55.700	1,436
2026-07-17	55.850	56.550	55.850	56.150	56.150	37,057
2026-07-16	54.150	56.100	53.900	55.525	55.525	61,969
2026-07-15	51.220	55.000	50.400	54.250	54.250	26,178
2026-07-14	48.720	48.720	48.130	48.540	48.540	2,119
2026-07-13	48.650	48.650	48.210	48.380	48.380	3,033
2026-07-10	49.905	49.930	49.190	49.190	49.190	86,711
2026-07-09	50.015	50.160	49.900	50.160	50.160	65,145
2026-07-08	50.150	50.150	50.000	50.070	50.070	592
2026-07-07	50.150	50.650	50.150	50.650	50.650	163
2026-07-06	52.000	52.000	49.790	49.790	49.790	59,867
2026-07-03	52.350	52.500	51.650	51.875	51.875	6,897
2026-07-02	49.180	52.100	49.180	51.925	51.925	3,152
2026-07-01	48.400	48.400	47.670	48.040	48.040	2,900
2026-06-30	49.420	49.420	49.080	49.180	49.180	16,199
2026-06-29	50.450	50.450	50.050	50.050	50.050	1,417
2026-06-26	50.825	50.825	50.600	50.650	50.650	848
2026-06-25	50.600	50.600	50.540	50.540	50.540	1,408
2026-06-24	49.970	51.200	49.940	50.595	50.595	10,308
2026-06-23	49.460	49.820	49.460	49.820	49.820	626
2026-06-22	48.470	49.060	47.960	48.708	48.708	112,072
2026-06-19	48.610	48.610	48.610	48.610	48.610	0
2026-06-18	48.610	48.610	48.310	48.610	48.610	403
2026-06-17	48.260	48.800	48.200	48.200	48.200	767
2026-06-16	48.420	48.420	48.040	48.040	48.040	146
2026-06-15	49.710	49.710	48.540	48.650	48.650	17,006
2026-06-12	49.600	50.200	49.600	49.660	49.660	63,751
2026-06-11	49.800	49.800	49.100	49.415	49.415	7,276
2026-06-10	49.360	50.275	49.360	50.205	50.205	3,974
2026-06-09	48.980	49.260	48.980	49.200	49.200	150,999
2026-06-08	48.580	49.320	48.580	49.160	49.160	23,612
2026-06-05	48.080	48.300	48.080	48.100	48.100	2,812
2026-06-04	47.930	48.420	47.930	47.930	47.930	1,538
2026-06-03	48.000	48.680	48.000	48.300	48.300	13,815
2026-06-02	48.280	48.280	47.810	48.160	48.160	4,583
2026-06-01	48.380	48.500	47.660	47.660	47.660	30,478
2026-05-29	50.260	50.425	49.460	49.580	49.580	30,095
2026-05-28	51.230	51.750	50.395	50.395	50.395	4,471
2026-05-27	51.425	51.550	51.250	51.325	51.325	3,845
2026-05-26	51.875	52.000	51.550	51.550	51.550	1,197
2026-05-22	52.750	52.750	51.350	52.050	52.050	4,674
2026-05-21	53.525	53.700	52.400	52.750	52.750	49,283
2026-05-20	54.050	54.050	53.250	53.600	53.600	26,174
2026-05-19	53.800	54.225	53.800	54.000	54.000	5,291
2026-05-18	53.025	53.600	52.450	53.538	53.538	9,604
2026-05-15	54.375	54.375	52.850	53.125	53.125	70,585
2026-05-14	52.300	52.300	52.300	52.300	52.300	0
2026-05-13	52.900	53.700	52.300	52.300	52.300	216
2026-05-12	51.475	52.950	51.150	52.950	52.950	32,044
2026-05-11	53.025	53.600	52.200	52.200	52.200	121,008
2026-05-08	52.900	53.425	52.175	53.425	53.425	29,973
2026-05-07	51.275	53.650	51.275	53.475	53.475	58,501
2026-05-06	48.060	49.780	48.060	49.435	49.435	8,892
2026-05-05	47.020	47.020	46.000	46.568	46.568	14,332
2026-05-01	47.380	47.380	47.380	47.380	47.380	0
2026-04-30	46.660	47.380	46.660	47.380	47.380	88,686

← NewerPage 2 of 5 · 253 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.