Cloetta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	21.500	21.880	21.500	21.660	18.248	471,156
2023-03-15	21.540	21.620	21.080	21.360	17.996	391,610
2023-03-14	21.640	21.720	21.360	21.540	18.147	322,689
2023-03-13	21.920	21.920	21.320	21.640	18.232	557,880
2023-03-10	22.100	22.180	21.840	21.920	18.468	449,783
2023-03-09	22.220	22.280	22.040	22.160	18.670	195,400
2023-03-08	21.980	22.260	21.920	22.220	18.720	300,113
2023-03-07	22.040	22.100	21.900	21.980	18.518	330,032
2023-03-06	22.260	22.280	22.040	22.040	18.569	195,170
2023-03-03	22.160	22.280	22.020	22.260	18.754	239,349
2023-03-02	21.860	22.160	21.720	22.140	18.653	300,653
2023-03-01	22.360	22.380	21.820	21.820	18.383	311,300
2023-02-28	22.600	22.600	22.280	22.380	18.855	334,998
2023-02-27	22.420	22.500	22.280	22.440	18.906	295,548
2023-02-24	22.700	22.780	22.240	22.420	18.889	285,921
2023-02-23	22.680	22.820	22.500	22.640	19.074	376,245
2023-02-22	22.160	22.680	22.000	22.680	19.108	643,709
2023-02-21	21.920	22.220	21.900	22.220	18.720	482,522
2023-02-20	21.900	22.000	21.780	21.920	18.468	226,110
2023-02-17	21.700	21.940	21.520	21.900	18.451	276,881
2023-02-16	21.920	21.940	21.720	21.720	18.299	274,620
2023-02-15	21.820	22.000	21.740	21.920	18.468	219,634
2023-02-14	22.000	22.120	21.900	21.920	18.468	273,580
2023-02-13	21.740	21.980	21.620	21.860	18.417	381,686
2023-02-10	21.700	21.760	21.460	21.740	18.316	345,006
2023-02-09	21.840	21.900	21.560	21.620	18.215	340,816
2023-02-08	21.840	21.940	21.640	21.660	18.248	344,467
2023-02-07	21.760	21.960	21.720	21.880	18.434	366,105
2023-02-06	21.800	22.040	21.680	21.760	18.333	577,700
2023-02-03	22.300	22.300	21.720	21.840	18.400	636,459
2023-02-02	22.300	22.600	21.920	22.300	18.788	1,065,816
2023-02-01	21.760	22.440	21.720	22.300	18.788	1,267,093
2023-01-31	22.080	22.360	21.740	21.740	18.316	954,944
2023-01-30	21.100	22.200	20.780	22.080	18.602	3,013,688
2023-01-27	21.980	21.980	20.640	20.960	17.659	2,554,680
2023-01-26	22.160	22.300	21.940	22.100	18.619	722,397
2023-01-25	22.020	22.160	21.960	22.160	18.670	560,614
2023-01-24	22.160	22.180	22.000	22.020	18.552	217,740
2023-01-23	22.080	22.240	21.980	22.160	18.670	553,257
2023-01-20	21.900	22.100	21.840	22.080	18.602	453,759
2023-01-19	21.860	22.020	21.780	21.800	18.366	372,277
2023-01-18	21.840	22.140	21.700	22.020	18.552	508,656
2023-01-17	22.080	22.160	21.760	21.840	18.400	432,598
2023-01-16	22.260	22.260	21.860	22.180	18.687	531,421
2023-01-13	22.300	22.480	22.180	22.280	18.771	222,028
2023-01-12	22.100	22.360	21.940	22.260	18.754	700,866
2023-01-11	22.100	22.160	21.920	22.080	18.602	236,056
2023-01-10	21.940	22.160	21.780	22.100	18.619	348,636
2023-01-09	21.820	22.140	21.820	21.920	18.468	809,191
2023-01-05	21.620	21.780	21.560	21.740	18.316	205,706
2023-01-04	21.380	21.720	21.380	21.600	18.198	512,736
2023-01-03	21.280	21.420	21.040	21.340	17.979	380,702
2023-01-02	20.860	21.320	20.860	21.280	17.928	423,321
2022-12-30	20.920	21.140	20.800	20.860	17.575	726,308
2022-12-29	20.660	21.000	20.520	20.980	17.676	369,345
2022-12-28	20.880	20.880	20.520	20.660	17.406	259,681
2022-12-27	20.720	20.900	20.660	20.780	17.507	389,836
2022-12-23	20.620	20.780	20.540	20.700	17.440	478,687
2022-12-22	20.500	20.840	20.500	20.620	17.372	615,543
2022-12-21	20.420	20.520	20.300	20.500	17.271	460,420

← NewerPage 16 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.