Cloetta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	31.500	31.640	31.500	31.610	30.734	5,839
2025-08-11	31.200	31.300	31.000	31.240	30.374	5,725
2025-08-08	31.320	31.440	31.200	31.440	30.568	8,852
2025-08-07	31.340	31.560	31.340	31.560	30.685	16,795
2025-08-06	31.420	31.560	31.200	31.560	30.685	10,654
2025-08-05	31.480	31.480	31.260	31.420	30.549	24,814
2025-08-04	31.360	31.660	31.180	31.420	30.549	4,961
2025-08-01	31.360	31.480	31.290	31.360	30.491	44,971
2025-07-31	31.506	31.600	31.506	31.520	30.646	11,401
2025-07-30	31.650	31.910	31.480	31.830	30.948	13,337
2025-07-29	31.460	31.680	31.400	31.400	30.529	99,784
2025-07-28	31.690	31.740	31.200	31.240	30.374	132,555
2025-07-25	31.930	31.930	31.600	31.930	31.045	2,430
2025-07-24	31.960	32.220	31.960	31.970	31.084	3,042
2025-07-23	32.240	32.380	31.840	32.240	31.346	66,366
2025-07-22	32.660	32.660	32.020	32.240	31.346	11,680
2025-07-21	33.040	33.400	33.040	33.120	32.202	14,721
2025-07-18	32.860	33.200	32.630	32.630	31.725	3,969
2025-07-17	34.110	34.360	32.440	32.450	31.550	30,667
2025-07-16	33.180	33.920	33.140	33.920	32.980	20,404
2025-07-15	33.300	33.300	33.020	33.120	32.202	5,766
2025-07-14	33.310	33.400	33.140	33.350	32.425	22,144
2025-07-11	33.530	33.550	33.280	33.550	32.620	35,422
2025-07-10	33.780	33.780	33.460	33.550	32.620	4,144
2025-07-09	33.920	34.000	33.740	33.820	32.882	17,971
2025-07-08	34.090	34.200	33.860	34.050	33.106	2,956
2025-07-07	34.350	34.380	34.040	34.310	33.359	30,530
2025-07-04	34.190	34.410	34.000	34.070	33.125	4,911
2025-07-03	33.940	34.100	33.940	33.940	32.999	6,654
2025-07-02	34.400	34.400	33.500	33.840	32.902	14,849
2025-07-01	34.360	34.780	34.360	34.720	33.757	39,821
2025-06-30	33.820	34.120	33.800	34.010	33.067	156,453
2025-06-27	33.500	33.740	33.500	33.720	32.785	4,988
2025-06-26	33.330	33.530	33.160	33.290	32.367	7,098
2025-06-25	33.550	33.700	33.200	33.660	32.727	12,385
2025-06-24	33.840	33.940	33.620	33.660	32.727	5,951
2025-06-23	33.330	33.940	33.230	33.700	32.766	15,046
2025-06-20	33.210	33.210	33.210	33.210	32.289	0
2025-06-19	33.390	33.440	33.210	33.210	32.289	8,705
2025-06-18	33.080	33.480	33.080	33.120	32.202	25,145
2025-06-17	33.040	33.230	32.760	32.900	31.988	19,690
2025-06-16	33.270	33.270	33.100	33.270	32.348	4,768
2025-06-13	33.230	33.520	33.230	33.230	32.309	3,575
2025-06-12	33.760	33.760	33.320	33.760	32.824	6,889
2025-06-11	34.050	34.180	33.800	34.010	33.067	46,707
2025-06-10	34.370	34.500	34.120	34.190	33.242	8,054
2025-06-09	34.440	34.710	34.320	34.600	33.641	23,187
2025-06-06	34.350	34.350	34.350	34.350	33.398	0
2025-06-05	34.320	34.540	34.320	34.350	33.398	39,177
2025-06-04	34.880	34.880	34.220	34.400	33.446	10,539
2025-06-03	35.240	35.460	34.890	35.240	34.263	12,484
2025-06-02	34.330	35.420	34.120	35.420	34.438	3,341
2025-05-30	35.280	35.340	34.560	34.740	33.777	17,995
2025-05-29	34.810	34.810	34.810	34.810	33.845	0
2025-05-28	34.810	35.360	34.810	34.810	33.845	5,796
2025-05-27	34.910	34.980	34.080	34.810	33.845	4,943
2025-05-23	33.980	34.390	33.880	34.010	33.067	9,545
2025-05-22	33.900	34.360	33.900	33.940	32.999	35,400
2025-05-21	33.880	34.100	33.820	33.940	32.999	42,667
2025-05-20	33.440	33.880	33.440	33.680	32.746	19,451

← NewerPage 6 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.