Cloetta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	43.460	43.640	43.400	43.460	42.255	55,156
2026-01-30	43.340	43.580	43.250	43.300	42.100	13,486
2026-01-29	43.280	43.280	43.159	43.220	42.022	1,527
2026-01-28	43.480	43.480	43.060	43.480	42.275	12,584
2026-01-27	43.420	43.520	43.420	43.420	42.216	282
2026-01-26	43.070	43.360	42.660	42.830	41.643	936
2026-01-23	42.850	43.000	42.700	42.830	41.643	6,152
2026-01-22	42.460	42.640	42.460	42.460	41.283	4,212
2026-01-21	41.980	41.980	41.600	41.600	40.447	14,283
2026-01-20	42.640	42.640	42.440	42.640	41.458	52,138
2026-01-19	42.440	42.760	41.940	42.760	41.575	10,648
2026-01-16	43.570	43.570	42.860	43.360	42.158	3,016
2026-01-15	42.800	43.080	42.800	43.070	41.876	23,004
2026-01-14	42.190	42.640	41.920	42.070	40.904	28,263
2026-01-13	42.130	42.130	41.873	42.130	40.962	2,100
2026-01-12	41.739	42.180	41.739	42.150	40.981	2,556
2026-01-09	41.210	41.520	41.140	41.140	39.999	1,981
2026-01-08	40.820	41.360	40.754	40.820	39.688	39,891
2026-01-07	40.550	40.820	40.240	40.770	39.640	29,183
2026-01-06	40.880	40.880	40.880	40.880	39.747	0
2026-01-05	40.510	40.880	40.040	40.880	39.747	2,890
2026-01-02	40.606	40.880	40.606	40.880	39.747	4,488
2025-12-31	40.320	40.320	40.320	40.320	39.202	0
2025-12-30	40.450	40.510	40.300	40.320	39.202	4,485
2025-12-29	40.120	40.230	40.060	40.140	39.027	1,026
2025-12-24	40.020	40.020	40.020	40.020	38.910	0
2025-12-23	40.020	40.420	39.890	40.020	38.910	257,073
2025-12-22	40.080	40.080	39.730	40.080	38.969	3,056
2025-12-19	40.330	40.330	40.080	40.300	39.183	13,145
2025-12-18	39.810	40.410	39.640	40.410	39.290	2,131
2025-12-17	39.765	39.765	39.700	39.710	38.609	2,741
2025-12-16	39.560	39.940	39.560	39.560	38.463	7,158
2025-12-15	39.150	39.320	39.090	39.090	38.006	2,451
2025-12-12	39.440	39.440	39.040	39.170	38.084	84,005
2025-12-11	38.720	39.420	38.650	39.420	38.327	6,403
2025-12-10	38.700	38.700	38.370	38.700	37.627	52,537
2025-12-09	38.580	38.780	38.400	38.400	37.335	58,394
2025-12-08	38.940	38.940	38.160	38.290	37.228	74,193
2025-12-05	39.270	39.270	38.980	39.170	38.084	2,111
2025-12-04	38.440	39.840	38.040	39.690	38.590	14,635
2025-12-03	38.830	38.880	37.960	38.030	36.976	13,754
2025-12-02	38.660	39.000	38.600	38.830	37.753	15,906
2025-12-01	38.860	38.860	38.570	38.660	37.588	8,118
2025-11-28	39.010	39.360	38.860	39.070	37.987	66,370
2025-11-27	38.890	39.080	38.710	38.930	37.851	48,593
2025-11-26	38.890	39.180	38.720	38.810	37.734	39,927
2025-11-25	37.230	38.750	37.230	38.500	37.433	22,877
2025-11-24	36.820	37.100	36.540	36.750	35.731	3,913
2025-11-21	36.358	36.710	36.358	36.710	35.692	19,524
2025-11-20	35.830	36.284	35.830	36.140	35.138	30,486
2025-11-19	34.150	34.390	34.000	34.150	33.203	5,886
2025-11-18	33.879	34.170	33.879	34.170	33.223	1,960
2025-11-17	34.220	34.220	33.820	34.210	33.262	4,674
2025-11-14	34.580	34.580	34.200	34.580	33.621	1,658
2025-11-13	34.640	34.960	34.640	34.640	33.680	13,913
2025-11-12	34.310	34.480	34.270	34.270	33.320	3,051
2025-11-11	34.160	34.356	34.160	34.330	33.378	3,065
2025-11-10	34.190	34.400	34.030	34.030	33.087	7,662
2025-11-07	34.150	34.280	33.960	34.110	33.164	16,397
2025-11-06	34.040	34.040	33.310	34.010	33.067	58,498

← NewerPage 4 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.