Cloetta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	17.940	18.130	17.880	18.100	15.981	325,873
2023-09-07	17.990	18.040	17.630	17.940	15.840	779,672
2023-09-06	18.020	18.100	17.900	18.010	15.901	394,961
2023-09-05	18.100	18.140	18.000	18.020	15.910	240,834
2023-09-04	18.340	18.430	18.100	18.100	15.981	305,945
2023-09-01	18.470	18.470	18.190	18.300	16.158	502,551
2023-08-31	18.470	18.550	18.400	18.470	16.308	271,083
2023-08-30	18.400	18.590	18.350	18.440	16.281	211,869
2023-08-29	18.610	18.670	18.360	18.400	16.246	241,163
2023-08-28	18.270	18.710	18.270	18.600	16.422	382,728
2023-08-25	18.080	18.370	18.000	18.270	16.131	819,118
2023-08-24	18.250	18.310	18.110	18.160	16.034	332,020
2023-08-23	18.010	18.220	17.990	18.210	16.078	236,845
2023-08-22	18.140	18.290	17.990	18.010	15.901	442,147
2023-08-21	18.180	18.260	18.000	18.000	15.893	185,815
2023-08-18	18.390	18.410	18.050	18.190	16.060	272,480
2023-08-17	18.270	18.430	18.190	18.390	16.237	515,227
2023-08-16	18.310	18.310	18.150	18.270	16.131	196,088
2023-08-15	18.470	18.470	18.260	18.310	16.166	221,444
2023-08-14	18.420	18.440	18.320	18.380	16.228	221,034
2023-08-11	18.550	18.620	18.350	18.450	16.290	363,894
2023-08-10	18.570	18.660	18.430	18.540	16.369	320,918
2023-08-09	18.700	18.790	18.460	18.570	16.396	313,452
2023-08-08	18.480	18.790	18.450	18.740	16.546	314,561
2023-08-07	18.370	18.580	18.340	18.490	16.325	219,111
2023-08-04	18.600	18.600	18.330	18.370	16.219	269,427
2023-08-03	18.540	18.590	18.380	18.420	16.263	382,019
2023-08-02	18.740	18.750	18.480	18.510	16.343	537,742
2023-08-01	18.840	18.860	18.680	18.740	16.546	360,553
2023-07-31	18.970	19.040	18.810	18.840	16.634	463,843
2023-07-28	18.960	19.030	18.830	18.970	16.749	447,859
2023-07-27	19.130	19.240	18.960	18.960	16.740	370,203
2023-07-26	19.200	19.240	19.040	19.130	16.890	283,615
2023-07-25	19.040	19.230	18.930	19.230	16.979	395,721
2023-07-24	19.170	19.170	18.980	19.040	16.811	317,790
2023-07-21	19.050	19.300	18.990	19.180	16.934	557,640
2023-07-20	19.300	19.300	19.020	19.050	16.820	543,374
2023-07-19	19.360	19.570	19.290	19.330	17.067	339,773
2023-07-18	18.950	19.410	18.850	19.360	17.093	765,741
2023-07-17	19.170	19.550	18.900	18.900	16.687	1,864,208
2023-07-14	20.100	20.500	19.110	19.240	16.987	1,277,611
2023-07-13	19.400	19.590	19.330	19.520	17.235	416,789
2023-07-12	19.180	19.420	19.050	19.350	17.085	561,692
2023-07-11	19.270	19.380	19.120	19.180	16.934	323,831
2023-07-10	19.470	19.500	19.250	19.270	17.014	254,336
2023-07-07	19.350	19.480	19.150	19.470	17.191	408,156
2023-07-06	19.940	19.940	19.270	19.280	17.023	690,040
2023-07-05	20.060	20.100	19.860	19.960	17.623	282,890
2023-07-04	19.850	20.260	19.820	20.140	17.782	529,462
2023-07-03	19.660	19.870	19.610	19.820	17.500	357,448
2023-06-30	19.430	19.700	19.420	19.610	17.314	424,206
2023-06-29	19.340	19.480	19.170	19.430	17.155	339,448
2023-06-28	19.180	19.280	19.100	19.240	16.987	457,037
2023-06-27	19.070	19.150	18.980	19.140	16.899	331,175
2023-06-26	19.220	19.240	18.940	19.070	16.837	455,195
2023-06-22	19.200	19.330	19.080	19.220	16.970	382,001
2023-06-21	19.500	19.520	19.160	19.340	17.076	556,820
2023-06-20	19.500	19.630	19.460	19.500	17.217	375,055
2023-06-19	19.700	19.860	19.420	19.600	17.305	722,903
2023-06-16	19.500	19.630	19.350	19.580	17.288	699,937

← NewerPage 14 of 22 · 1,261 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.