Cloetta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	36.380	36.380	34.340	34.400	33.446	44,879
2025-11-04	35.240	35.440	35.040	35.200	34.224	6,607
2025-11-03	35.440	35.440	35.270	35.300	34.321	6,889
2025-10-31	35.640	35.640	35.380	35.540	34.555	2,515
2025-10-30	35.790	35.820	35.600	35.630	34.642	4,210
2025-10-29	36.160	36.160	35.720	35.790	34.798	4,121
2025-10-28	36.540	36.540	36.300	36.470	35.459	11,282
2025-10-27	36.340	36.540	36.240	36.240	35.235	1,962
2025-10-24	36.590	36.590	36.200	36.590	35.576	6,326
2025-10-23	36.480	36.650	36.480	36.650	35.634	5,065
2025-10-22	35.930	36.140	35.740	36.140	35.138	1,890
2025-10-21	36.060	36.240	36.060	36.240	35.235	690
2025-10-20	36.470	36.470	36.130	36.360	35.352	8,731
2025-10-17	36.600	36.600	36.440	36.550	35.537	4,645
2025-10-16	36.650	36.905	36.590	36.590	35.576	323,666
2025-10-15	36.420	36.420	36.300	36.410	35.401	6,135
2025-10-14	35.820	36.280	35.820	36.260	35.255	49,816
2025-10-13	35.740	35.740	35.540	35.540	34.555	1,108
2025-10-10	35.810	36.040	35.720	35.830	34.837	4,215
2025-10-09	35.420	35.740	35.420	35.520	34.535	2,010
2025-10-08	35.150	35.200	34.980	35.070	34.098	16,752
2025-10-07	34.890	35.160	34.890	34.890	33.923	4,177
2025-10-06	34.390	34.820	34.390	34.640	33.680	25,337
2025-10-03	34.600	34.860	33.760	33.800	32.863	1,027
2025-10-02	34.560	34.820	34.500	34.700	33.738	37,086
2025-10-01	34.144	34.500	34.144	34.500	33.544	30,451
2025-09-30	33.510	33.980	33.490	33.920	32.980	140,217
2025-09-29	33.510	33.528	33.290	33.290	32.367	116,608
2025-09-26	33.370	33.740	33.370	33.370	32.445	17,774
2025-09-25	33.100	33.192	33.060	33.060	32.143	1,369
2025-09-24	32.770	33.140	32.660	33.140	32.221	52,256
2025-09-23	33.100	33.320	32.720	33.140	32.221	2,282
2025-09-22	33.490	33.540	33.180	33.470	32.542	887
2025-09-19	33.122	33.500	33.122	33.310	32.387	107,317
2025-09-18	32.960	33.240	32.960	33.040	32.124	2,372
2025-09-17	33.120	33.270	33.000	33.270	32.348	31,720
2025-09-16	33.540	33.540	33.160	33.490	32.562	13,348
2025-09-15	34.310	34.340	33.480	33.680	32.746	1,875
2025-09-12	34.560	34.560	34.320	34.480	33.524	1,108
2025-09-11	34.580	34.930	34.580	34.930	33.962	4,127
2025-09-10	34.740	34.740	34.180	34.210	33.262	13,828
2025-09-09	34.780	35.000	34.500	34.930	33.962	3,961
2025-09-08	34.640	35.180	34.640	35.130	34.156	7,114
2025-09-05	32.820	33.100	32.640	32.750	31.842	333
2025-09-04	32.550	32.680	32.550	32.550	31.648	23,129
2025-09-03	32.340	32.490	32.340	32.490	31.589	585
2025-09-02	32.240	32.360	31.960	32.200	31.307	75,292
2025-09-01	32.430	32.480	32.200	32.360	31.463	1,492
2025-08-29	32.340	32.560	32.340	32.510	31.609	2,840
2025-08-28	32.400	32.400	32.300	32.340	31.443	45
2025-08-27	33.080	33.080	32.720	33.060	32.143	7,785
2025-08-26	33.080	33.080	32.880	33.080	32.163	11,047
2025-08-22	33.700	33.700	33.380	33.470	32.542	13,559
2025-08-21	33.020	33.680	33.020	33.510	32.581	11,756
2025-08-20	31.710	32.660	31.620	32.650	31.745	26,090
2025-08-19	31.520	31.650	31.520	31.560	30.685	5,236
2025-08-18	31.440	31.540	31.280	31.540	30.666	7,583
2025-08-15	31.500	31.680	31.500	31.540	30.666	5,148
2025-08-14	31.610	31.720	31.380	31.690	30.811	11,512
2025-08-13	31.690	31.810	31.540	31.810	30.928	3,287

← NewerPage 5 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.