Cloetta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	28.160	28.180	27.800	27.810	25.993	6,855
2025-02-19	28.430	28.600	28.140	28.450	26.591	4,583
2025-02-18	28.510	28.550	28.380	28.550	26.684	6,283
2025-02-17	28.400	28.540	28.400	28.450	26.591	6,193
2025-02-14	28.650	28.650	28.440	28.650	26.778	3,445
2025-02-13	28.280	28.680	28.280	28.570	26.703	11,885
2025-02-12	28.570	28.570	28.200	28.570	26.703	5,504
2025-02-11	28.490	28.640	28.420	28.450	26.591	2,434
2025-02-10	28.550	29.060	28.550	28.550	26.684	8,297
2025-02-07	27.950	27.960	27.860	27.910	26.086	3,869
2025-02-06	27.670	28.040	27.670	27.670	25.862	4,991
2025-02-05	27.500	27.500	27.240	27.460	25.666	8,335
2025-02-04	28.340	28.400	27.880	27.910	26.086	1,987
2025-02-03	27.870	28.400	27.800	28.200	26.357	13,224
2025-01-31	28.320	28.460	28.100	28.100	26.264	7,082
2025-01-30	27.720	28.340	27.720	28.200	26.357	8,745
2025-01-29	26.980	28.060	26.980	27.520	25.722	23,881
2025-01-28	24.490	24.640	24.490	24.490	22.890	3,557
2025-01-27	24.220	24.440	24.220	24.380	22.787	2,742
2025-01-24	24.460	24.460	24.080	24.220	22.637	3,906
2025-01-23	24.560	24.560	24.420	24.530	22.927	3,958
2025-01-22	24.670	24.820	24.380	24.380	22.787	6,933
2025-01-21	24.800	24.800	24.460	24.470	22.871	8,053
2025-01-20	24.670	24.840	24.670	24.670	23.058	5,376
2025-01-17	24.620	24.700	24.620	24.670	23.058	6,865
2025-01-16	24.430	24.560	24.430	24.430	22.834	5,919
2025-01-15	24.040	24.420	24.040	24.180	22.600	5,860
2025-01-14	23.780	24.120	23.780	24.120	22.544	5,757
2025-01-13	24.120	24.120	23.840	24.120	22.544	2,540
2025-01-10	24.780	24.780	24.360	24.360	22.768	5,808
2025-01-09	24.740	24.740	24.672	24.690	23.077	2,824
2025-01-08	24.800	24.820	24.620	24.750	23.133	6,268
2025-01-07	25.060	25.060	24.780	24.860	23.236	4,071
2025-01-06	25.120	25.120	25.120	25.120	23.479	0
2025-01-03	25.370	25.500	25.000	25.120	23.479	2,739
2025-01-02	25.240	25.400	25.240	25.250	23.600	3,811
2024-12-31	25.160	25.160	25.160	25.160	23.516	0
2024-12-30	25.100	25.240	25.020	25.160	23.516	7,505
2024-12-27	25.140	25.320	25.080	25.160	23.516	10,979
2024-12-24	24.920	24.920	24.920	24.920	23.292	0
2024-12-23	25.080	25.240	24.880	24.920	23.292	7,792
2024-12-20	25.100	25.100	24.750	24.750	23.133	7,245
2024-12-19	25.220	25.220	25.040	25.120	23.479	2,947
2024-12-18	25.360	25.360	25.300	25.310	23.656	1,300
2024-12-17	25.510	25.520	25.140	25.180	23.535	2,597
2024-12-16	25.800	25.840	25.740	25.780	24.095	11,860
2024-12-13	25.740	25.780	25.740	25.780	24.095	714
2024-12-12	25.660	25.760	25.580	25.620	23.946	11,910
2024-12-11	25.470	25.660	25.470	25.470	23.806	4,425
2024-12-10	25.490	25.580	25.457	25.570	23.899	5,892
2024-12-09	25.530	25.720	25.320	25.410	23.750	3,141
2024-12-06	26.080	26.080	25.620	25.620	23.946	2,227
2024-12-05	26.440	26.480	26.340	26.480	24.750	679
2024-12-04	26.150	26.400	26.150	26.150	24.441	7,592
2024-12-03	26.130	26.280	26.100	26.210	24.497	3,253
2024-12-02	26.070	26.180	26.020	26.070	24.367	1,037
2024-11-29	25.900	26.000	25.900	25.900	24.208	2,454
2024-11-28	26.190	26.226	26.180	26.190	24.479	334,741
2024-11-27	25.860	26.300	25.860	26.130	24.423	32,529
2024-11-26	25.960	26.010	25.800	26.010	24.310	1,662

← NewerPage 8 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.