Cloetta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	22.160	22.260	22.060	22.120	20.664	231,280
2024-08-20	22.300	22.300	22.080	22.220	20.757	229,414
2024-08-19	22.240	22.340	22.140	22.300	20.832	183,454
2024-08-16	22.400	22.400	22.140	22.220	20.757	200,768
2024-08-15	22.440	22.520	22.260	22.340	20.869	192,997
2024-08-14	22.240	22.440	22.240	22.440	20.963	169,991
2024-08-13	22.200	22.340	22.060	22.220	20.757	258,472
2024-08-12	22.080	22.320	22.000	22.200	20.739	330,139
2024-08-09	22.420	22.520	22.060	22.120	20.664	259,473
2024-08-08	22.480	22.560	22.260	22.420	20.944	196,613
2024-08-07	22.100	22.600	22.100	22.500	21.019	304,473
2024-08-06	21.960	22.360	21.960	22.240	20.776	438,188
2024-08-05	22.300	22.460	21.620	21.880	20.440	883,069
2024-08-02	22.820	22.960	22.660	22.860	21.355	482,611
2024-08-01	22.980	23.140	22.800	22.840	21.336	196,840
2024-07-31	22.880	23.220	22.840	22.980	21.467	514,376
2024-07-30	22.980	22.980	22.760	22.880	21.374	504,945
2024-07-29	22.720	23.060	22.640	22.900	21.392	300,914
2024-07-26	22.900	23.100	22.620	22.620	21.131	216,760
2024-07-25	22.720	22.960	22.560	22.880	21.374	390,689
2024-07-24	22.800	22.820	22.580	22.660	21.168	242,062
2024-07-23	22.900	23.060	22.720	22.860	21.355	250,725
2024-07-22	22.800	23.000	22.620	22.900	21.392	553,146
2024-07-19	23.280	23.280	22.800	22.800	21.299	374,018
2024-07-18	23.340	23.360	23.000	23.300	21.766	481,208
2024-07-17	22.820	23.400	22.740	23.240	21.710	745,746
2024-07-16	22.500	23.040	22.160	22.820	21.318	1,269,002
2024-07-15	22.000	22.620	21.960	22.520	21.037	1,130,613
2024-07-12	20.800	22.120	20.160	22.060	20.608	1,717,579
2024-07-11	21.220	21.540	21.220	21.420	20.010	529,944
2024-07-10	21.200	21.360	21.100	21.220	19.823	443,608
2024-07-09	21.240	21.420	21.120	21.280	19.879	531,929
2024-07-08	20.760	21.300	20.720	21.240	19.842	757,478
2024-07-05	20.760	20.820	20.720	20.760	19.393	415,695
2024-07-04	20.760	20.820	20.740	20.760	19.393	146,463
2024-07-03	20.760	20.840	20.620	20.720	19.356	302,456
2024-07-02	20.740	20.860	20.700	20.740	19.375	243,848
2024-07-01	20.700	20.900	20.520	20.700	19.337	466,347
2024-06-28	20.580	20.680	20.340	20.620	19.263	718,329
2024-06-27	20.900	20.980	20.540	20.580	19.225	369,422
2024-06-26	21.200	21.200	20.780	20.800	19.431	482,969
2024-06-25	21.120	21.360	20.980	21.140	19.748	557,853
2024-06-24	20.920	21.160	20.800	21.120	19.730	502,904
2024-06-20	20.500	21.100	20.500	20.920	19.543	1,000,194
2024-06-19	20.760	20.780	20.560	20.600	19.244	401,378
2024-06-18	20.720	20.860	20.600	20.800	19.431	590,664
2024-06-17	21.100	21.160	20.580	20.700	19.337	702,739
2024-06-14	20.600	21.100	20.510	21.100	19.711	1,136,671
2024-06-13	20.480	20.700	20.360	20.600	19.244	854,896
2024-06-12	20.640	20.740	20.340	20.500	19.150	828,957
2024-06-11	20.580	20.680	20.440	20.640	19.281	635,652
2024-06-10	20.340	20.660	20.240	20.560	19.206	925,299
2024-06-07	20.120	20.360	20.060	20.340	19.001	823,205
2024-06-05	20.040	20.460	20.020	20.120	18.795	1,117,646
2024-06-04	19.720	20.080	19.690	20.080	18.758	3,707,981
2024-06-03	19.440	19.800	19.330	19.720	18.422	1,010,664
2024-05-31	19.140	19.400	19.100	19.400	18.123	909,867
2024-05-30	19.070	19.160	18.950	19.150	17.889	989,390
2024-05-29	19.000	19.180	18.970	19.070	17.815	728,825
2024-05-28	18.580	19.040	18.570	19.040	17.787	1,136,563

← NewerPage 10 of 21 · 1,260 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.