Cloetta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	24.800	24.920	24.500	24.730	20.039	30,125
2022-01-18	24.410	24.760	24.320	24.490	19.845	60,785
2022-01-17	24.820	24.920	24.560	24.670	19.991	14,132
2022-01-14	24.860	24.900	24.620	24.840	20.128	77,157
2022-01-13	24.880	25.020	24.720	24.800	20.096	40,322
2022-01-12	25.080	25.080	24.750	24.750	20.055	58,382
2022-01-11	25.350	25.350	25.040	25.350	20.542	107,749
2022-01-10	25.880	25.880	25.340	25.470	20.639	104,217
2022-01-07	26.020	26.020	25.820	25.920	21.004	91,410
2022-01-06	26.010	26.010	26.010	26.010	21.076	0
2022-01-05	26.130	26.220	25.900	26.010	21.076	147,443
2022-01-04	26.400	26.620	26.010	26.010	21.076	107,101
2021-12-31	26.090	26.090	26.090	26.090	21.141	0
2021-12-30	26.130	26.240	26.060	26.090	21.141	78,091
2021-12-29	26.130	26.160	26.020	26.130	21.174	24,604
2021-12-24	25.450	25.450	25.450	25.450	20.623	0
2021-12-23	25.450	25.780	25.450	25.450	20.623	5,459
2021-12-22	25.340	25.340	25.220	25.330	20.525	22,232
2021-12-21	25.370	25.420	25.180	25.350	20.542	63,176
2021-12-20	25.160	25.300	25.100	25.180	20.404	40,683
2021-12-17	25.080	25.520	25.080	25.410	20.590	32,830
2021-12-16	25.120	25.120	24.920	25.060	20.307	21,101
2021-12-15	24.880	25.060	24.800	24.820	20.112	479,452
2021-12-14	24.960	25.040	24.720	25.000	20.258	51,746
2021-12-13	25.080	25.100	24.900	25.080	20.323	43,077
2021-12-10	25.040	25.460	24.960	24.980	20.242	62,395
2021-12-09	25.080	25.160	24.940	25.140	20.371	30,889
2021-12-08	25.370	25.540	24.960	25.040	20.290	63,916
2021-12-07	25.250	25.500	25.200	25.310	20.509	12,553
2021-12-06	25.040	25.220	24.760	25.000	20.258	49,786
2021-12-03	24.960	24.960	24.960	24.960	20.226	29,529
2021-12-02	25.100	25.140	24.680	24.710	20.023	27,563
2021-12-01	24.960	25.320	24.899	25.270	20.477	137,361
2021-11-30	25.240	25.240	24.920	25.210	20.428	58,273
2021-11-29	25.430	25.640	25.380	25.600	20.744	20,833
2021-11-26	25.980	25.980	25.480	25.800	20.906	172,341
2021-11-25	26.600	26.700	26.431	26.660	21.603	4,571
2021-11-24	26.740	26.800	26.500	26.760	21.684	16,527
2021-11-23	26.960	26.960	26.640	26.870	21.773	6,497
2021-11-22	27.030	27.062	26.840	27.050	21.919	65,325
2021-11-19	27.200	27.200	26.980	27.090	21.952	30,977
2021-11-18	27.340	27.420	27.200	27.420	22.219	6,458
2021-11-17	27.560	27.640	27.320	27.540	22.316	61,734
2021-11-16	28.020	28.020	27.540	27.630	22.389	70,608
2021-11-15	27.770	28.080	27.540	28.020	22.705	1,191,667
2021-11-12	27.870	27.880	27.700	27.810	22.535	25,611
2021-11-11	27.800	27.940	27.800	27.890	22.600	8,018
2021-11-10	27.870	27.940	27.760	27.870	22.584	39,776
2021-11-09	27.920	27.920	27.580	27.580	22.349	14,362
2021-11-08	28.360	28.400	27.900	27.930	22.632	26,159
2021-11-05	28.040	28.360	27.870	27.870	22.584	11,372
2021-11-04	28.200	28.360	27.870	27.870	22.584	108,649
2021-11-03	27.970	28.380	27.780	28.120	22.786	38,038
2021-11-02	27.720	28.320	27.720	28.180	22.835	97,368
2021-11-01	27.360	27.360	26.620	27.050	21.919	38,830
2021-10-29	27.850	28.380	27.260	27.460	22.251	129,035
2021-10-28	27.020	27.280	27.020	27.090	21.952	22,888
2021-10-27	27.050	27.160	26.940	26.990	21.871	29,328
2021-10-26	27.130	27.220	26.920	27.170	22.016	40,118
2021-10-25	27.200	27.420	27.200	27.340	22.154	18,972

← NewerPage 21 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.