Cloetta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	46.560	46.560	45.720	45.957	45.957	20,490
2026-04-28	47.640	47.640	46.430	46.430	46.430	732
2026-04-27	48.570	48.570	47.860	47.860	47.860	715
2026-04-24	48.750	49.240	48.750	48.750	48.750	3,545
2026-04-23	48.880	49.025	48.360	49.025	49.025	15,176
2026-04-22	48.850	48.850	48.360	48.650	48.650	61,155
2026-04-21	50.995	51.425	50.050	50.100	48.700	41,873
2026-04-20	50.830	51.450	50.800	50.825	49.405	8,949
2026-04-17	52.250	52.450	50.500	51.220	49.800	12,632
2026-04-16	52.300	52.300	51.750	52.250	50.801	8,725
2026-04-15	52.850	52.850	52.300	52.300	50.850	3,960
2026-04-14	52.550	52.950	52.450	52.450	50.996	5,344
2026-04-13	52.550	52.900	52.250	52.600	51.142	111,383
2026-04-10	53.475	53.850	52.500	52.800	51.336	23,139
2026-04-09	54.100	54.100	53.500	53.525	52.041	38,810
2026-04-08	54.800	54.800	53.600	53.825	52.333	75,100
2026-04-07	53.875	54.700	53.300	53.775	52.284	8,604
2026-04-02	53.200	53.625	53.200	53.625	52.138	473
2026-04-01	53.625	53.700	53.000	53.625	52.138	9,791
2026-03-31	52.750	53.325	52.750	52.950	51.482	52,491
2026-03-30	50.560	52.150	50.200	52.100	50.656	56,335
2026-03-27	50.600	50.600	50.200	50.440	49.042	69,999
2026-03-26	51.275	51.450	50.885	50.885	49.474	128,918
2026-03-25	50.940	51.400	50.550	51.075	49.659	111,969
2026-03-24	50.640	50.901	50.640	50.640	49.236	53,647
2026-03-23	48.590	51.200	48.130	50.940	49.528	132,256
2026-03-20	50.850	51.500	49.670	49.670	48.293	37,129
2026-03-19	51.175	51.175	50.650	51.175	49.756	321,773
2026-03-18	53.550	53.550	52.050	52.100	50.656	121,564
2026-03-17	52.800	53.650	52.600	53.525	52.041	57,587
2026-03-16	51.700	52.700	51.700	52.300	50.850	6,083
2026-03-13	51.675	51.850	50.950	51.775	50.340	2,275
2026-03-12	51.600	52.100	51.600	52.100	50.656	702
2026-03-11	51.900	51.900	51.200	51.675	50.242	20,570
2026-03-10	51.850	52.550	51.850	52.050	50.607	3,590
2026-03-09	49.760	51.950	49.520	51.625	50.194	36,942
2026-03-06	52.950	53.100	51.650	52.150	50.704	3,908
2026-03-05	53.025	53.700	52.550	53.475	51.992	4,793
2026-03-04	52.400	53.000	52.400	52.600	51.142	2,918
2026-03-03	52.750	52.750	50.350	50.940	49.528	11,270
2026-03-02	52.050	53.750	52.050	53.725	52.235	38,398
2026-02-27	52.150	52.200	52.150	52.200	50.753	2,365
2026-02-26	51.875	52.250	51.550	51.675	50.242	49,287
2026-02-25	51.625	51.950	51.600	51.725	50.291	2,117
2026-02-24	51.525	52.050	51.525	51.525	50.096	2,669
2026-02-23	51.525	51.700	51.250	51.275	49.853	4,363
2026-02-20	51.425	51.550	51.275	51.275	49.853	676
2026-02-19	50.995	51.300	50.850	50.940	49.528	19,525
2026-02-18	50.795	51.200	50.560	50.560	49.158	7,975
2026-02-17	50.305	50.775	49.780	50.740	49.333	5,090
2026-02-16	50.115	50.250	49.860	49.860	48.478	3,749
2026-02-13	50.005	50.300	49.590	49.760	48.380	19,425
2026-02-12	49.940	49.940	49.440	49.580	48.205	7,690
2026-02-11	49.625	49.960	49.180	49.680	48.303	17,130
2026-02-10	48.980	49.525	48.870	49.525	48.152	2,229
2026-02-09	48.550	48.880	48.460	48.770	47.418	102,304
2026-02-06	48.040	48.040	47.610	47.610	46.290	1,710
2026-02-05	47.100	49.080	47.100	49.080	47.719	5,370
2026-02-04	45.000	46.160	43.760	45.780	44.511	81,292
2026-02-03	43.920	44.600	43.920	44.510	43.276	24,265

← NewerPage 3 of 22 · 1,262 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.