Cloetta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	33.440	33.880	33.440	33.680	32.746	19,451
2025-05-19	33.250	33.420	32.920	33.330	32.406	8,728
2025-05-16	33.250	33.380	33.180	33.370	32.445	37,700
2025-05-15	32.940	33.280	32.940	32.940	32.027	20,803
2025-05-14	32.060	32.800	32.060	32.530	31.628	5,792
2025-05-13	32.040	32.300	31.840	31.910	31.025	3,997
2025-05-12	32.260	32.260	31.840	31.890	31.006	18,389
2025-05-09	32.630	32.960	32.280	32.690	31.784	6,515
2025-05-08	31.460	32.460	30.980	32.340	31.443	75,003
2025-05-07	29.900	31.560	29.900	31.280	30.413	15,406
2025-05-06	28.700	28.700	28.420	28.450	27.661	4,024
2025-05-02	27.950	28.500	27.900	28.410	27.622	11,849
2025-05-01	27.460	27.460	27.460	27.460	26.699	0
2025-04-30	27.630	28.100	27.460	27.460	26.699	5,398
2025-04-29	27.740	27.740	27.460	27.460	26.699	1,709
2025-04-28	27.930	28.020	27.220	27.710	26.942	10,807
2025-04-25	27.840	27.840	27.270	27.810	27.039	5,333
2025-04-24	27.610	27.920	27.600	27.610	26.845	8,327
2025-04-23	27.200	27.540	27.060	27.200	26.446	29,469
2025-04-22	27.060	27.060	26.800	27.050	26.300	6,504
2025-04-17	27.200	27.200	27.040	27.200	26.446	2,537
2025-04-16	27.220	27.220	27.080	27.110	26.358	651
2025-04-15	27.260	27.480	27.260	27.320	26.563	3,335
2025-04-14	26.810	27.160	26.780	26.910	26.164	5,509
2025-04-11	26.760	26.760	26.260	26.580	25.843	3,576
2025-04-10	28.570	28.580	28.200	28.430	26.572	20,756
2025-04-09	27.460	27.460	26.640	26.970	25.208	84,271
2025-04-08	27.670	28.000	27.480	27.610	25.806	8,810
2025-04-07	27.240	27.740	26.700	27.690	25.881	12,508
2025-04-04	29.210	29.780	28.400	28.650	26.778	19,055
2025-04-03	28.860	29.280	28.860	29.040	27.142	19,828
2025-04-02	29.080	29.080	28.800	29.060	27.161	445
2025-04-01	28.880	29.440	28.880	29.210	27.301	4,492
2025-03-31	28.400	28.400	28.080	28.220	26.376	6,475
2025-03-28	28.670	28.980	28.500	28.510	26.647	4,225
2025-03-27	27.920	28.660	27.920	28.650	26.778	380,240
2025-03-26	27.480	27.480	27.280	27.380	25.591	4,545
2025-03-25	27.940	27.940	27.800	27.930	26.105	3,672
2025-03-24	27.950	28.000	27.820	27.910	26.086	2,329
2025-03-21	27.780	28.040	27.780	27.790	25.974	9,708
2025-03-20	27.930	28.240	27.670	27.670	25.862	1,345
2025-03-19	27.920	27.920	27.760	27.890	26.068	2,868
2025-03-18	27.930	27.930	27.680	27.930	26.105	3,647
2025-03-17	27.850	28.080	27.810	27.810	25.993	7,103
2025-03-14	27.660	27.800	27.660	27.750	25.937	1,579
2025-03-13	27.260	27.420	27.260	27.420	25.628	112,716
2025-03-12	27.010	27.140	26.800	26.990	25.226	3,711
2025-03-11	27.130	27.300	26.920	27.170	25.395	3,474
2025-03-10	27.170	27.400	27.170	27.170	25.395	4,486
2025-03-07	26.890	27.120	26.800	26.810	25.058	19,963
2025-03-06	26.980	26.980	26.800	26.850	25.096	2,182
2025-03-05	27.760	27.760	27.340	27.500	25.703	21,106
2025-03-04	27.711	28.000	27.711	27.910	26.086	3,107
2025-03-03	27.610	27.740	27.540	27.560	25.759	3,346
2025-02-28	27.720	27.720	27.560	27.710	25.899	33,714
2025-02-27	28.220	28.220	28.220	28.220	26.376	0
2025-02-26	28.320	28.540	28.260	28.300	26.451	10,949
2025-02-25	28.140	28.280	28.140	28.140	26.301	1,622
2025-02-24	27.770	28.160	27.770	27.770	25.955	10,199
2025-02-21	27.850	27.920	27.720	27.810	25.993	8,406

← NewerPage 7 of 22 · 1,266 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.