Cloetta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	19.680	19.700	19.450	19.490	17.208	522,787
2023-06-14	19.590	19.720	19.510	19.680	17.376	345,760
2023-06-13	19.650	19.700	19.330	19.570	17.279	400,932
2023-06-12	19.700	19.850	19.540	19.650	17.349	656,118
2023-06-09	19.440	19.520	19.240	19.480	17.199	283,048
2023-06-08	19.610	19.620	19.400	19.440	17.164	401,948
2023-06-07	19.550	19.710	19.450	19.610	17.314	1,037,102
2023-06-05	19.380	19.600	19.290	19.520	17.235	564,329
2023-06-02	19.060	19.390	19.060	19.370	17.102	274,798
2023-06-01	19.070	19.130	19.000	19.060	16.829	724,168
2023-05-31	19.000	19.160	18.850	19.070	16.837	867,446
2023-05-30	19.290	19.390	19.030	19.070	16.837	361,770
2023-05-29	19.460	19.460	19.190	19.290	17.032	327,230
2023-05-26	19.450	19.520	19.000	19.330	17.067	540,983
2023-05-25	19.800	19.800	19.390	19.390	17.120	438,506
2023-05-24	19.880	19.950	19.670	19.670	17.367	637,122
2023-05-23	19.760	20.000	19.760	19.890	17.561	390,331
2023-05-22	19.900	19.950	19.540	19.750	17.438	3,274,111
2023-05-19	20.160	20.160	19.850	19.850	17.526	569,264
2023-05-17	20.000	20.100	19.980	20.020	17.676	218,375
2023-05-16	20.140	20.260	20.020	20.120	17.764	558,016
2023-05-15	20.180	20.360	20.100	20.180	17.817	587,908
2023-05-12	20.840	20.840	20.180	20.220	17.853	754,699
2023-05-11	21.060	21.320	20.660	20.660	18.241	778,594
2023-05-10	21.300	21.520	20.960	21.140	18.665	374,750
2023-05-09	21.560	21.600	21.320	21.400	18.895	242,174
2023-05-08	21.940	21.940	21.480	21.540	19.018	338,751
2023-05-05	21.480	21.900	21.400	21.860	19.301	408,943
2023-05-04	21.320	21.500	21.180	21.420	18.912	504,885
2023-05-03	21.800	21.920	21.440	21.540	19.018	363,143
2023-05-02	21.720	22.020	21.720	21.800	19.248	740,963
2023-04-28	22.100	22.440	21.640	21.700	19.159	1,142,650
2023-04-27	21.180	22.160	21.180	22.080	19.495	2,276,447
2023-04-26	21.680	21.880	20.880	21.180	18.700	755,682
2023-04-25	21.140	21.140	20.900	20.900	18.453	425,221
2023-04-24	21.100	21.240	20.960	21.140	18.665	366,483
2023-04-21	21.080	21.180	20.920	20.980	18.524	492,642
2023-04-20	21.680	21.680	20.840	21.100	18.630	944,981
2023-04-19	21.720	21.780	21.540	21.720	19.177	561,343
2023-04-18	21.800	21.960	21.520	21.720	19.177	324,743
2023-04-17	21.880	22.060	21.780	21.800	19.248	356,474
2023-04-14	21.500	21.900	21.440	21.840	19.283	560,856
2023-04-13	21.360	21.620	21.340	21.480	18.965	479,886
2023-04-12	21.800	21.800	21.220	21.340	18.842	449,402
2023-04-11	21.300	21.700	21.160	21.700	19.159	498,989
2023-04-06	20.900	21.300	20.800	21.260	18.771	350,011
2023-04-05	20.920	20.980	20.700	20.840	18.400	787,591
2023-04-04	21.720	21.940	21.600	21.840	18.400	788,325
2023-04-03	21.880	22.040	21.640	21.680	18.265	607,396
2023-03-31	21.500	22.000	21.400	21.880	18.434	806,601
2023-03-30	21.940	21.940	21.340	21.500	18.114	590,046
2023-03-29	21.420	21.480	21.280	21.320	17.962	278,553
2023-03-28	21.400	21.420	21.120	21.260	17.911	349,155
2023-03-27	21.300	21.540	21.200	21.200	17.861	307,448
2023-03-24	21.320	21.420	21.020	21.300	17.945	606,301
2023-03-23	21.520	21.520	21.180	21.320	17.962	412,528
2023-03-22	21.340	21.460	21.260	21.460	18.080	322,525
2023-03-21	21.400	21.620	21.360	21.420	18.046	205,415
2023-03-20	21.220	21.460	21.040	21.400	18.029	506,039
2023-03-17	21.880	21.880	21.320	21.420	18.046	342,931

← NewerPage 15 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.