Cloetta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	17.770	18.280	17.750	17.880	15.064	1,099,360
2022-09-26	17.800	17.800	17.350	17.600	14.828	863,884
2022-09-23	18.000	18.130	17.740	17.880	15.064	671,203
2022-09-22	17.990	18.140	17.830	18.060	15.216	674,849
2022-09-21	17.640	18.080	17.640	18.020	15.182	449,205
2022-09-20	18.100	18.220	17.610	17.640	14.862	487,363
2022-09-19	18.160	18.180	17.930	18.100	15.249	344,204
2022-09-16	18.240	18.240	18.050	18.160	15.300	321,433
2022-09-15	18.110	18.380	18.070	18.300	15.418	366,168
2022-09-14	18.200	18.250	17.990	18.110	15.258	398,844
2022-09-13	18.890	18.890	18.250	18.280	15.401	581,670
2022-09-12	18.390	18.820	18.390	18.770	15.814	455,129
2022-09-09	18.200	18.390	18.200	18.390	15.494	328,621
2022-09-08	18.220	18.290	18.020	18.200	15.333	461,255
2022-09-07	18.220	18.290	17.950	18.100	15.249	521,073
2022-09-06	18.000	18.310	18.000	18.220	15.350	404,090
2022-09-05	18.210	18.210	17.930	18.110	15.258	442,914
2022-09-02	18.350	18.450	18.240	18.340	15.451	336,050
2022-09-01	18.600	18.620	18.250	18.280	15.401	458,056
2022-08-31	19.000	19.100	18.660	18.660	15.721	455,569
2022-08-30	19.020	19.230	19.000	19.000	16.007	282,776
2022-08-29	19.030	19.030	18.540	18.970	15.982	722,030
2022-08-26	19.800	19.800	19.030	19.030	16.033	697,271
2022-08-25	19.980	20.060	19.610	19.700	16.597	462,629
2022-08-24	19.940	20.000	19.790	19.940	16.799	343,294
2022-08-23	19.900	19.990	19.740	19.940	16.799	481,946
2022-08-22	20.040	20.040	19.670	19.800	16.681	474,845
2022-08-19	20.020	20.140	19.860	20.040	16.884	540,435
2022-08-18	19.960	20.140	19.890	19.940	16.799	566,824
2022-08-17	20.000	20.060	19.820	20.020	16.867	448,686
2022-08-16	20.100	20.160	19.860	19.930	16.791	388,648
2022-08-15	20.180	20.240	19.970	20.020	16.867	417,994
2022-08-12	20.240	20.320	20.160	20.180	17.002	378,175
2022-08-11	20.400	20.500	20.200	20.240	17.052	377,095
2022-08-10	20.060	20.400	19.970	20.380	17.170	490,156
2022-08-09	20.220	20.260	20.020	20.040	16.884	381,319
2022-08-08	20.120	20.220	19.950	20.200	17.018	484,031
2022-08-05	20.040	20.400	20.040	20.060	16.901	461,058
2022-08-04	20.460	20.460	20.120	20.180	17.002	741,397
2022-08-03	20.300	20.500	20.200	20.460	17.238	421,949
2022-08-02	20.220	20.440	20.200	20.240	17.052	970,335
2022-08-01	20.280	20.500	20.100	20.300	17.103	502,221
2022-07-29	20.040	20.500	19.930	20.300	17.103	569,653
2022-07-28	20.240	20.260	19.990	20.120	16.951	416,297
2022-07-27	20.200	20.520	20.200	20.220	17.035	335,404
2022-07-26	20.580	20.640	20.220	20.260	17.069	510,254
2022-07-25	20.540	20.640	20.260	20.560	17.322	584,870
2022-07-22	19.990	20.400	19.890	20.400	17.187	609,417
2022-07-21	19.860	20.100	19.530	19.990	16.842	743,658
2022-07-20	20.000	20.160	19.860	19.860	16.732	757,328
2022-07-19	20.000	20.220	19.800	19.990	16.842	817,689
2022-07-18	20.740	20.880	19.970	19.980	16.833	1,168,014
2022-07-15	21.180	21.200	20.540	20.700	17.440	658,786
2022-07-14	20.980	21.100	20.720	20.900	17.608	395,375
2022-07-13	21.100	21.140	20.800	20.920	17.625	392,774
2022-07-12	21.000	21.300	20.760	21.200	17.861	308,895
2022-07-11	21.060	21.200	20.880	21.020	17.709	245,248
2022-07-08	21.020	21.220	21.000	21.140	17.810	306,149
2022-07-07	20.860	21.160	20.840	21.040	17.726	443,682
2022-07-06	21.300	21.300	20.860	20.860	17.575	244,222

← NewerPage 18 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.