Cloetta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	21.180	21.320	20.760	20.980	17.676	356,888
2022-07-04	20.920	21.280	20.800	21.180	17.844	665,023
2022-07-01	20.960	21.060	20.740	20.900	17.608	454,551
2022-06-30	21.000	21.180	20.740	20.960	17.659	1,147,829
2022-06-29	20.980	21.260	20.940	21.020	17.709	945,080
2022-06-28	20.940	21.260	20.780	21.060	17.743	785,406
2022-06-27	21.000	21.000	20.500	20.840	17.558	463,029
2022-06-23	20.840	20.880	20.320	20.360	17.153	602,115
2022-06-22	20.400	20.920	20.240	20.840	17.558	548,369
2022-06-21	20.800	20.860	20.420	20.420	17.204	695,259
2022-06-20	20.620	20.820	20.500	20.740	17.473	243,017
2022-06-17	20.240	20.680	20.240	20.340	17.136	1,197,193
2022-06-16	20.520	20.660	20.100	20.240	17.052	611,131
2022-06-15	20.500	20.700	20.260	20.520	17.288	545,424
2022-06-14	21.020	21.020	20.240	20.500	17.271	804,711
2022-06-13	21.120	21.120	20.400	20.600	17.355	1,019,719
2022-06-10	21.560	21.560	21.020	21.160	17.827	471,660
2022-06-09	21.620	21.720	21.400	21.560	18.164	524,678
2022-06-08	21.980	22.000	21.420	21.620	18.215	544,365
2022-06-07	21.640	21.900	21.420	21.900	18.451	651,161
2022-06-03	21.800	21.880	21.540	21.640	18.232	294,439
2022-06-02	21.700	22.080	21.600	21.780	18.350	440,928
2022-06-01	21.820	21.840	21.460	21.700	18.282	752,256
2022-05-31	22.280	22.280	21.640	21.640	18.232	1,135,606
2022-05-30	22.300	22.540	22.040	22.080	18.602	519,850
2022-05-27	22.120	22.380	22.040	22.240	18.737	496,929
2022-05-25	21.960	22.140	21.900	22.120	18.636	344,092
2022-05-24	22.280	22.320	21.860	21.960	18.501	581,700
2022-05-23	22.320	22.500	22.120	22.400	18.872	638,603
2022-05-20	21.900	22.340	21.900	22.080	18.602	651,344
2022-05-19	22.200	22.320	21.800	21.820	18.383	670,392
2022-05-18	22.800	23.100	22.100	22.300	18.788	2,052,206
2022-05-17	22.800	23.260	22.740	22.840	19.243	719,149
2022-05-16	22.160	22.980	22.040	22.720	19.142	1,000,957
2022-05-13	22.040	22.480	22.000	22.160	18.670	717,253
2022-05-12	21.340	21.940	21.180	21.680	18.265	1,552,548
2022-05-11	21.700	21.760	21.020	21.340	17.979	2,884,479
2022-05-10	23.860	23.860	21.460	21.500	18.114	4,798,076
2022-05-09	24.500	24.540	23.840	24.060	20.270	482,327
2022-05-06	24.560	24.840	24.340	24.500	20.641	404,762
2022-05-05	25.200	25.440	24.760	24.760	20.860	638,124
2022-05-04	25.500	25.500	24.920	25.040	21.096	537,236
2022-05-03	25.600	25.660	25.080	25.380	21.383	695,325
2022-05-02	24.920	25.560	24.280	25.520	21.501	855,064
2022-04-29	24.480	24.980	24.280	24.940	21.012	547,552
2022-04-28	24.300	24.580	24.100	24.120	20.321	882,398
2022-04-27	25.240	25.360	24.080	24.200	20.388	1,679,176
2022-04-26	26.240	26.300	24.600	25.220	21.248	2,248,417
2022-04-25	25.740	26.060	25.360	26.000	21.905	1,074,201
2022-04-22	25.620	25.920	25.540	25.800	21.736	664,391
2022-04-21	25.800	25.800	25.540	25.540	21.517	255,437
2022-04-20	25.400	25.780	25.400	25.680	21.635	557,557
2022-04-19	25.660	25.660	25.380	25.380	21.383	334,063
2022-04-14	25.400	25.680	25.160	25.660	21.618	457,333
2022-04-13	25.300	25.380	24.920	25.320	21.332	477,418
2022-04-12	25.080	25.220	24.760	25.200	21.231	374,510
2022-04-11	25.180	25.420	25.000	25.080	21.130	371,192
2022-04-08	24.900	25.300	24.900	25.100	21.147	387,914
2022-04-07	24.800	25.160	24.720	24.900	20.978	414,818
2022-04-06	25.900	26.140	25.480	25.660	20.776	744,226

← NewerPage 19 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.