Cloetta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	18.130	18.170	17.980	18.050	15.937	742,145
2024-02-26	18.200	18.200	18.010	18.130	16.007	552,261
2024-02-23	18.340	18.380	18.170	18.210	16.078	406,552
2024-02-22	18.500	18.520	18.300	18.310	16.166	488,273
2024-02-21	18.300	18.540	18.280	18.460	16.299	473,210
2024-02-20	18.370	18.370	18.210	18.280	16.140	342,828
2024-02-19	18.330	18.400	18.260	18.370	16.219	548,764
2024-02-16	18.560	18.640	18.370	18.400	16.246	661,717
2024-02-15	18.430	18.560	18.330	18.560	16.387	403,319
2024-02-14	18.260	18.440	18.200	18.350	16.202	321,587
2024-02-13	18.280	18.290	18.200	18.260	16.122	469,929
2024-02-12	18.120	18.320	18.090	18.280	16.140	448,496
2024-02-09	18.400	18.400	18.120	18.120	15.999	451,705
2024-02-08	18.280	18.490	18.280	18.400	16.246	342,991
2024-02-07	18.550	18.640	18.280	18.280	16.140	464,174
2024-02-06	18.560	18.680	18.320	18.550	16.378	480,032
2024-02-05	19.000	19.150	18.640	18.650	16.467	595,194
2024-02-02	18.930	19.110	18.860	18.950	16.731	1,061,097
2024-02-01	18.730	19.000	18.400	18.890	16.678	1,593,100
2024-01-31	18.740	18.770	18.570	18.730	16.537	602,275
2024-01-30	18.530	18.760	18.350	18.740	16.546	749,427
2024-01-29	18.870	18.870	18.190	18.570	16.396	1,696,013
2024-01-26	18.400	19.070	18.310	18.950	16.731	2,510,912
2024-01-25	17.970	18.070	17.900	18.030	15.919	900,072
2024-01-24	17.750	18.000	17.730	17.970	15.866	1,024,840
2024-01-23	17.700	17.800	17.550	17.710	15.637	490,666
2024-01-22	17.430	17.730	17.300	17.620	15.557	718,921
2024-01-19	17.550	17.650	17.310	17.340	15.310	1,067,419
2024-01-18	18.230	18.300	17.220	17.500	15.451	4,608,157
2024-01-17	18.450	18.680	18.310	18.650	16.467	527,920
2024-01-16	19.000	19.000	18.480	18.480	16.316	299,949
2024-01-15	18.960	19.010	18.700	18.700	16.511	365,718
2024-01-12	18.830	18.980	18.820	18.960	16.740	323,287
2024-01-11	19.000	19.070	18.810	18.810	16.608	350,866
2024-01-10	18.970	19.070	18.840	18.970	16.749	573,589
2024-01-09	18.560	18.910	18.540	18.910	16.696	623,673
2024-01-08	18.580	18.580	18.370	18.560	16.387	727,964
2024-01-05	18.670	18.670	18.460	18.530	16.361	224,744
2024-01-04	18.680	18.790	18.440	18.670	16.484	475,535
2024-01-03	18.690	18.850	18.600	18.680	16.493	591,477
2024-01-02	18.390	18.670	18.320	18.650	16.467	1,026,375
2023-12-29	18.180	18.360	18.100	18.320	16.175	627,211
2023-12-28	18.200	18.380	18.200	18.250	16.113	431,252
2023-12-27	18.050	18.200	18.030	18.120	15.999	640,481
2023-12-22	17.810	18.050	17.800	18.030	15.919	393,860
2023-12-21	17.940	17.950	17.760	17.850	15.760	442,203
2023-12-20	17.800	17.980	17.730	17.940	15.840	617,428
2023-12-19	17.840	17.970	17.720	17.820	15.734	472,007
2023-12-18	17.980	18.050	17.780	17.840	15.751	612,539
2023-12-15	17.920	18.130	17.900	17.980	15.875	889,240
2023-12-14	17.650	18.130	17.650	17.900	15.804	928,447
2023-12-13	17.720	17.800	17.570	17.620	15.557	491,003
2023-12-12	17.850	17.870	17.710	17.720	15.645	604,085
2023-12-11	17.960	17.960	17.730	17.860	15.769	935,604
2023-12-08	18.110	18.110	17.880	17.980	15.875	1,212,397
2023-12-07	18.280	18.310	18.050	18.110	15.990	866,874
2023-12-06	18.370	18.370	18.210	18.270	16.131	360,499
2023-12-05	18.320	18.480	18.280	18.370	16.219	688,593
2023-12-04	18.320	18.510	18.320	18.380	16.228	334,354
2023-12-01	18.400	18.500	18.200	18.320	16.175	383,463

← NewerPage 12 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.