Cloetta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	18.800	18.800	18.540	18.580	17.357	323,217
2024-05-24	18.900	19.090	18.730	18.730	17.497	1,166,286
2024-05-23	18.870	19.060	18.800	18.920	17.674	730,298
2024-05-22	18.800	18.850	18.560	18.850	17.609	458,704
2024-05-21	18.660	18.850	18.590	18.850	17.609	675,761
2024-05-20	18.860	18.860	18.610	18.660	17.432	538,513
2024-05-17	18.830	18.880	18.730	18.860	17.618	470,240
2024-05-16	18.850	19.000	18.720	18.830	17.590	781,853
2024-05-15	18.650	18.830	18.590	18.740	17.506	607,077
2024-05-14	18.550	18.680	18.490	18.620	17.394	909,347
2024-05-13	18.300	18.560	18.250	18.550	17.329	2,044,257
2024-05-10	17.790	18.340	17.790	18.330	17.123	1,667,423
2024-05-08	17.850	18.050	17.760	17.790	16.619	812,370
2024-05-07	17.800	17.920	17.660	17.870	16.694	798,941
2024-05-06	17.500	17.840	17.360	17.800	16.628	1,609,356
2024-05-03	16.880	17.520	16.820	17.470	16.320	2,529,100
2024-05-02	16.460	16.840	16.460	16.830	15.722	3,474,478
2024-04-30	16.730	16.730	16.440	16.440	15.358	486,752
2024-04-29	16.610	16.790	16.310	16.730	15.629	2,530,484
2024-04-26	16.700	17.040	16.640	16.720	15.619	2,198,733
2024-04-25	16.590	16.660	16.240	16.270	15.199	1,909,314
2024-04-24	16.750	16.870	16.590	16.590	15.498	1,168,940
2024-04-23	17.370	17.420	15.920	16.730	15.629	5,711,123
2024-04-22	17.090	17.340	17.090	17.310	16.170	1,447,236
2024-04-19	16.800	17.070	16.750	17.070	15.946	1,667,408
2024-04-18	16.800	16.880	16.710	16.800	15.694	775,854
2024-04-17	16.830	16.900	16.740	16.750	15.647	1,221,756
2024-04-16	17.100	17.130	16.770	16.770	15.666	2,035,435
2024-04-15	17.460	17.500	17.100	17.100	15.974	1,308,149
2024-04-12	17.480	17.600	17.450	17.460	16.311	869,428
2024-04-11	17.480	17.500	17.360	17.430	16.283	1,018,036
2024-04-10	17.360	17.750	17.280	17.480	16.329	2,335,438
2024-04-09	18.710	18.710	18.210	18.230	16.096	1,829,682
2024-04-08	18.540	18.730	18.520	18.700	16.511	1,468,573
2024-04-05	18.390	18.720	18.310	18.530	16.361	1,483,214
2024-04-04	18.180	18.420	18.080	18.390	16.237	2,741,158
2024-04-03	18.230	18.230	18.140	18.150	16.025	705,807
2024-04-02	18.190	18.250	18.140	18.190	16.060	764,631
2024-03-28	18.120	18.250	18.010	18.190	16.060	660,453
2024-03-27	18.070	18.220	18.050	18.110	15.990	1,450,341
2024-03-26	18.200	18.200	17.860	18.040	15.928	2,001,622
2024-03-25	18.190	18.410	18.110	18.200	16.069	834,951
2024-03-22	18.160	18.260	18.160	18.200	16.069	526,904
2024-03-21	18.090	18.190	18.000	18.160	16.034	546,375
2024-03-20	18.200	18.200	17.990	18.030	15.919	599,370
2024-03-19	18.240	18.250	18.070	18.200	16.069	357,452
2024-03-18	18.180	18.260	18.140	18.240	16.105	519,196
2024-03-15	18.240	18.290	18.140	18.180	16.052	334,100
2024-03-14	18.220	18.400	18.200	18.240	16.105	751,013
2024-03-13	18.290	18.290	18.070	18.220	16.087	429,473
2024-03-12	18.280	18.300	18.130	18.290	16.149	537,912
2024-03-11	17.970	18.300	17.960	18.250	16.113	1,445,482
2024-03-08	17.780	18.090	17.560	17.940	15.840	1,247,238
2024-03-07	17.770	17.810	17.640	17.780	15.698	523,566
2024-03-06	17.700	17.810	17.650	17.770	15.690	458,779
2024-03-05	17.780	17.790	17.610	17.680	15.610	585,035
2024-03-04	17.880	17.990	17.780	17.790	15.707	608,349
2024-03-01	17.900	17.950	17.780	17.880	15.787	994,362
2024-02-29	17.970	18.030	17.850	17.880	15.787	1,237,746
2024-02-28	18.050	18.100	17.910	17.970	15.866	650,733

← NewerPage 11 of 21 · 1,257 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.