Cloetta AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	55.175	55.875	50.150	55.875	55.875	0
2026-10-16	54.300	55.225	50.150	55.225	55.225	0
2026-10-15	53.900	54.700	53.900	54.500	54.500	2,458
2026-10-14	52.700	53.650	52.400	53.500	53.500	6,282
2026-10-13	52.800	53.000	52.800	52.875	52.875	8,227
2026-10-12	52.750	52.750	51.600	52.050	52.050	9,599
2026-10-09	53.200	53.600	53.200	53.575	53.575	9,834
2026-10-08	50.100	51.575	50.100	51.575	51.575	5,229
2026-10-07	49.125	49.540	48.860	49.435	49.435	4,163
2026-10-06	49.220	49.530	49.220	49.220	49.220	3,264
2026-10-05	49.960	49.960	49.140	49.140	49.140	424,018
2026-10-02	50.505	50.750	49.825	49.825	49.825	4,265
2026-10-01	51.140	51.325	50.250	50.795	50.795	6,275
2026-09-30	51.400	51.400	51.250	51.375	51.375	6,564
2026-09-29	51.850	51.850	50.900	50.900	50.900	4,190
2026-09-28	53.050	53.650	53.050	53.350	53.350	5,744
2026-09-25	53.050	53.050	52.750	53.025	53.025	685
2026-09-24	53.325	53.900	53.325	53.325	53.325	2,864
2026-09-23	53.000	53.000	52.750	52.950	52.950	2,585
2026-09-22	53.125	53.400	52.850	53.050	53.050	89,310
2026-09-21	52.900	53.900	52.700	53.400	53.400	2,188
2026-09-18	53.175	53.200	52.550	52.950	52.950	427,419
2026-09-17	53.375	53.950	53.375	53.375	53.375	11,106
2026-09-16	52.850	53.650	52.700	53.575	53.575	42,582
2026-09-15	53.500	53.500	52.300	52.300	52.300	28,387
2026-09-14	53.750	54.175	53.750	53.750	53.750	1,284
2026-09-11	53.175	53.950	53.050	53.775	53.775	28,544
2026-09-10	53.025	53.350	52.850	53.025	53.025	2,264
2026-09-09	53.325	53.650	52.850	53.175	53.175	7,301
2026-09-08	54.500	54.650	53.000	53.075	53.075	15,853
2026-09-07	55.775	55.775	54.450	54.450	54.450	136,475
2026-09-04	56.300	56.400	55.550	55.725	55.725	2,336
2026-09-03	56.250	56.500	55.850	56.350	56.350	21,791
2026-09-02	56.325	56.325	55.700	56.250	56.250	9,589
2026-09-01	57.325	57.450	57.150	57.250	57.250	1,946
2026-08-28	57.050	57.675	57.050	57.675	57.675	9,294
2026-08-27	56.700	56.850	56.150	56.150	56.150	1,269
2026-08-26	55.700	56.650	55.700	56.650	56.650	9,442
2026-08-25	55.725	56.050	54.450	55.100	55.100	28,359
2026-08-24	55.850	56.225	55.850	56.225	56.225	1,160
2026-08-21	55.550	56.275	55.550	55.925	55.925	4,873
2026-08-20	55.325	55.625	55.150	55.625	55.625	47,837
2026-08-19	55.175	55.550	55.000	55.275	55.275	58,070
2026-08-18	55.325	56.000	55.100	55.300	55.300	3,751
2026-08-17	55.200	55.350	55.200	55.225	55.225	11,817
2026-08-14	54.850	55.525	54.100	55.525	55.525	7,484
2026-08-13	54.400	55.150	54.400	54.900	54.900	23,144
2026-08-12	53.875	54.150	53.800	53.875	53.875	372
2026-08-11	54.325	54.325	53.950	53.950	53.950	5,169
2026-08-10	54.550	54.550	53.900	53.900	53.900	5,774
2026-08-07	54.850	55.000	54.625	54.750	54.750	610
2026-08-06	55.923	55.923	54.750	55.125	55.125	22,806
2026-08-05	56.500	56.500	55.150	55.575	55.575	25,981
2026-08-04	56.600	56.700	56.200	56.700	56.700	3,714
2026-08-03	56.500	57.050	55.900	56.650	56.650	4,940
2026-07-31	57.125	57.250	56.350	56.500	56.500	11,208
2026-07-30	57.775	58.400	57.250	57.725	57.725	63,934
2026-07-29	57.675	57.750	56.950	57.725	57.725	2,953
2026-07-28	56.850	57.900	56.850	57.700	57.700	9,166
2026-07-27	56.550	56.900	56.100	56.100	56.100	6,617

Page 1 of 3 · 128 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.