Cloetta AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 25.880 | 26.080 | 25.860 | 25.920 | 24.226 | 28,914 |
| 2024-11-22 | 25.700 | 25.880 | 25.700 | 25.700 | 24.021 | 2,064 |
| 2024-11-21 | 25.510 | 25.520 | 25.400 | 25.510 | 23.843 | 5,107 |
| 2024-11-20 | 25.550 | 25.780 | 25.540 | 25.620 | 23.946 | 5,178 |
| 2024-11-19 | 25.620 | 25.680 | 25.310 | 25.310 | 23.656 | 3,759 |
| 2024-11-18 | 25.450 | 25.640 | 25.400 | 25.530 | 23.862 | 3,876 |
| 2024-11-15 | 25.820 | 25.820 | 25.460 | 25.820 | 24.133 | 3,738 |
| 2024-11-14 | 25.860 | 25.960 | 25.860 | 25.960 | 24.264 | 2,937 |
| 2024-11-13 | 26.000 | 26.000 | 25.740 | 25.780 | 24.095 | 7,736 |
| 2024-11-12 | 26.250 | 26.250 | 26.140 | 26.250 | 24.535 | 909 |
| 2024-11-11 | 26.440 | 26.560 | 26.380 | 26.460 | 24.731 | 4,328 |
| 2024-11-08 | 26.090 | 26.380 | 26.070 | 26.070 | 24.367 | 3,112 |
| 2024-11-07 | 26.130 | 26.280 | 26.080 | 26.210 | 24.497 | 9,803 |
| 2024-11-06 | 26.580 | 26.580 | 26.120 | 26.330 | 24.610 | 11,651 |
| 2024-11-05 | 26.640 | 26.840 | 26.640 | 26.700 | 24.955 | 12,347 |
| 2024-11-04 | 26.720 | 26.940 | 26.700 | 26.720 | 24.974 | 6,228 |
| 2024-11-01 | 26.720 | 26.843 | 26.620 | 26.620 | 24.881 | 3,219 |
| 2024-10-31 | 27.080 | 27.080 | 26.620 | 26.620 | 24.881 | 42,791 |
| 2024-10-30 | 26.900 | 27.280 | 26.900 | 27.280 | 25.497 | 11,533 |
| 2024-10-29 | 27.280 | 27.360 | 26.800 | 26.990 | 25.226 | 8,102 |
| 2024-10-28 | 26.270 | 27.520 | 26.120 | 27.200 | 25.423 | 15,369 |
| 2024-10-25 | 25.920 | 26.680 | 25.920 | 26.400 | 24.675 | 25,591 |
| 2024-10-24 | 24.510 | 24.660 | 24.180 | 24.200 | 22.619 | 12,051 |
| 2024-10-23 | 24.760 | 24.760 | 24.460 | 24.670 | 23.058 | 5,786 |
| 2024-10-22 | 25.120 | 25.200 | 24.980 | 25.180 | 23.535 | 4,819 |
| 2024-10-21 | 25.250 | 25.280 | 25.140 | 25.180 | 23.535 | 2,841 |
| 2024-10-18 | 25.500 | 25.500 | 25.300 | 25.430 | 23.768 | 3,935 |
| 2024-10-17 | 25.370 | 25.580 | 25.370 | 25.370 | 23.712 | 536 |
| 2024-10-16 | 25.410 | 25.410 | 25.100 | 25.410 | 23.750 | 3,940 |
| 2024-10-15 | 25.160 | 25.500 | 25.160 | 25.210 | 23.563 | 8,306 |
| 2024-10-14 | 25.230 | 25.310 | 25.000 | 25.310 | 23.656 | 14,464 |
| 2024-10-11 | 25.140 | 25.320 | 25.120 | 25.140 | 23.497 | 7,003 |
| 2024-10-10 | 25.270 | 25.340 | 25.000 | 25.310 | 23.656 | 15,789 |
| 2024-10-09 | 25.230 | 25.240 | 25.159 | 25.230 | 23.581 | 7,989 |
| 2024-10-08 | 25.280 | 25.280 | 25.080 | 25.210 | 23.563 | 8,048 |
| 2024-10-07 | 25.120 | 25.260 | 25.000 | 25.140 | 23.497 | 5,899 |
| 2024-10-04 | 24.710 | 25.180 | 24.680 | 25.040 | 23.404 | 138,855 |
| 2024-10-03 | 24.550 | 24.640 | 24.522 | 24.570 | 22.965 | 110,971 |
| 2024-10-02 | 24.515 | 24.515 | 24.340 | 24.430 | 22.834 | 143,074 |
| 2024-10-01 | 24.450 | 24.568 | 24.360 | 24.410 | 22.815 | 363,015 |
| 2024-09-30 | 24.136 | 24.460 | 24.136 | 24.430 | 22.834 | 162,945 |
| 2024-09-27 | 24.160 | 24.160 | 23.880 | 23.970 | 22.404 | 59,357 |
| 2024-09-26 | 23.620 | 24.500 | 23.620 | 24.380 | 22.787 | 16,819 |
| 2024-09-25 | 23.170 | 23.260 | 23.140 | 23.170 | 21.656 | 3,573 |
| 2024-09-24 | 23.340 | 23.340 | 23.060 | 23.340 | 21.815 | 13,325 |
| 2024-09-23 | 23.220 | 23.460 | 23.220 | 23.220 | 21.703 | 6,359 |
| 2024-09-20 | 23.200 | 23.480 | 23.060 | 23.360 | 21.834 | 8,786 |
| 2024-09-19 | 23.440 | 23.460 | 23.340 | 23.460 | 21.927 | 4,116 |
| 2024-09-18 | 23.380 | 23.460 | 23.280 | 23.440 | 21.908 | 1,682 |
| 2024-09-17 | 23.680 | 23.680 | 23.380 | 23.670 | 22.123 | 9,328 |
| 2024-09-16 | 23.610 | 23.720 | 23.560 | 23.690 | 22.142 | 4,220 |
| 2024-09-13 | 23.690 | 23.740 | 23.480 | 23.580 | 22.039 | 6,577 |
| 2024-09-12 | 23.630 | 23.640 | 23.500 | 23.630 | 22.086 | 3,736 |
| 2024-09-11 | 23.780 | 23.780 | 23.480 | 23.480 | 21.946 | 5,737 |
| 2024-09-10 | 24.000 | 24.140 | 23.840 | 24.040 | 22.469 | 6,640 |
| 2024-09-09 | 23.800 | 23.980 | 23.800 | 23.810 | 22.254 | 8,273 |
| 2024-09-06 | 23.460 | 23.580 | 23.320 | 23.440 | 21.908 | 2,314 |
| 2024-09-05 | 23.260 | 23.560 | 23.260 | 23.260 | 21.740 | 7,135 |
| 2024-09-04 | 22.950 | 23.220 | 22.920 | 23.070 | 21.563 | 6,209 |
| 2024-09-03 | 23.130 | 23.220 | 23.020 | 23.200 | 21.684 | 9,456 |
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.