Cloetta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	25.270	25.380	25.060	25.270	21.309	13,297
2022-04-12	25.040	25.180	24.840	24.880	20.980	10,784
2022-04-11	25.250	25.370	25.060	25.370	21.393	69,292
2022-04-08	25.040	25.280	24.980	25.000	21.081	521,464
2022-04-07	24.880	25.120	24.800	24.860	20.963	36,134
2022-04-06	25.940	26.140	25.500	25.620	20.760	25,440
2022-04-05	25.920	26.020	25.700	25.960	21.036	19,186
2022-04-04	26.200	26.200	25.840	26.030	21.093	89,470
2022-04-01	25.780	26.140	25.720	26.110	21.157	28,949
2022-03-31	25.880	25.880	25.600	25.740	20.858	45,645
2022-03-30	25.840	25.900	25.380	25.740	20.858	74,640
2022-03-29	25.940	25.940	25.460	25.940	21.020	46,902
2022-03-28	25.140	26.140	25.040	25.920	21.004	182,972
2022-03-25	24.000	24.220	24.000	24.000	19.448	32,082
2022-03-24	23.770	23.940	23.680	23.730	19.229	37,728
2022-03-23	24.100	24.100	23.700	23.770	19.261	56,800
2022-03-22	23.920	24.323	23.920	24.280	19.675	20,372
2022-03-21	24.000	24.080	23.800	24.080	19.513	25,121
2022-03-18	23.970	24.180	23.920	23.970	19.423	40,952
2022-03-17	24.120	24.160	23.800	23.970	19.423	259,191
2022-03-16	23.650	23.920	23.600	23.630	19.148	51,586
2022-03-15	23.840	23.840	23.460	23.460	19.010	52,449
2022-03-14	23.710	24.000	23.640	23.770	19.261	39,364
2022-03-11	23.030	23.500	22.940	23.360	18.929	71,772
2022-03-10	22.930	22.980	22.840	22.970	18.613	30,695
2022-03-09	23.110	23.180	22.899	23.030	18.662	80,612
2022-03-08	22.540	22.820	22.540	22.810	18.483	28,399
2022-03-07	22.210	22.680	22.020	22.500	18.232	26,384
2022-03-04	22.890	23.040	22.760	22.910	18.564	29,731
2022-03-03	23.380	23.400	23.020	23.090	18.710	13,252
2022-03-02	23.070	23.710	22.800	23.710	19.213	61,731
2022-03-01	23.670	23.980	23.420	23.540	19.075	50,878
2022-02-28	23.320	23.880	23.320	23.770	19.261	13,222
2022-02-25	23.280	23.480	23.000	23.460	19.010	14,751
2022-02-24	22.970	23.320	22.860	23.150	18.759	40,034
2022-02-23	24.160	24.200	23.690	23.690	19.197	18,333
2022-02-22	23.400	23.980	23.380	23.730	19.229	65,069
2022-02-21	24.440	24.440	23.780	23.870	19.342	54,416
2022-02-18	24.840	24.900	24.420	24.670	19.991	10,919
2022-02-17	25.420	25.420	24.760	25.080	20.323	38,297
2022-02-16	25.580	25.580	25.420	25.510	20.671	17,177
2022-02-15	25.430	25.580	25.180	25.570	20.720	71,929
2022-02-14	25.100	25.420	24.900	25.250	20.461	63,852
2022-02-11	24.980	25.121	24.740	24.840	20.128	24,314
2022-02-10	24.880	24.980	24.740	24.900	20.177	46,054
2022-02-09	24.570	24.860	24.440	24.750	20.055	33,689
2022-02-08	24.590	24.740	24.269	24.320	19.707	67,298
2022-02-07	24.470	24.780	24.460	24.570	19.910	104,301
2022-02-04	24.670	24.700	24.160	24.260	19.658	95,168
2022-02-03	24.670	24.760	24.480	24.690	20.007	85,775
2022-02-02	24.750	24.880	24.600	24.690	20.007	47,364
2022-02-01	24.710	24.980	24.520	24.550	19.893	112,637
2022-01-31	24.750	25.240	24.420	24.470	19.829	44,192
2022-01-28	24.240	24.640	23.700	24.410	19.780	112,117
2022-01-27	23.860	24.380	23.860	24.200	19.610	82,389
2022-01-26	23.810	24.140	23.720	24.140	19.561	47,457
2022-01-25	24.100	24.120	23.700	23.710	19.213	41,151
2022-01-24	24.410	24.480	23.840	24.080	19.513	37,716
2022-01-21	24.410	24.560	24.380	24.470	19.829	61,231
2022-01-20	24.680	24.680	24.478	24.670	19.991	25,850

← NewerPage 20 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.