Cloetta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	56.200	57.350	55.700	56.550	56.550	269,520
2026-07-23	56.800	56.900	55.900	56.150	56.150	173,389
2026-07-22	56.400	57.350	56.300	56.750	56.750	271,772
2026-07-21	55.800	56.500	55.400	56.250	56.250	240,184
2026-07-20	56.500	57.300	55.250	55.650	55.650	370,404
2026-07-17	55.850	56.750	55.350	56.750	56.750	431,218
2026-07-16	54.350	56.250	53.750	55.500	55.500	943,069
2026-07-15	51.250	55.200	50.200	54.700	54.700	1,275,526
2026-07-14	48.580	48.900	48.000	48.700	48.700	202,263
2026-07-13	49.160	49.240	47.660	48.500	48.500	202,249
2026-07-10	50.100	50.250	48.600	48.880	48.880	295,029
2026-07-09	50.050	50.350	49.800	50.000	50.000	216,680
2026-07-08	50.550	50.550	49.820	50.050	50.050	164,812
2026-07-07	49.980	51.250	49.980	50.550	50.550	163,740
2026-07-06	52.350	52.400	49.680	49.920	49.920	350,234
2026-07-03	52.500	52.500	51.150	52.250	52.250	455,775
2026-07-02	48.560	52.500	48.400	52.050	52.050	1,079,883
2026-07-01	49.200	49.200	47.500	48.380	48.380	254,989
2026-06-30	49.760	49.940	49.020	49.180	49.180	281,956
2026-06-29	50.650	50.650	49.840	50.200	50.200	166,220
2026-06-26	50.950	51.050	50.350	50.650	50.650	167,176
2026-06-25	51.150	51.400	50.350	50.700	50.700	173,869
2026-06-24	49.940	51.250	49.840	51.150	51.150	197,914
2026-06-23	49.060	50.000	48.920	49.840	49.840	232,180
2026-06-22	48.480	49.100	47.860	49.100	49.100	287,240
2026-06-18	48.860	49.000	48.280	48.500	48.500	197,820
2026-06-17	48.260	48.860	48.080	48.760	48.760	211,953
2026-06-16	48.620	48.820	48.040	48.420	48.420	200,299
2026-06-15	50.000	50.350	48.460	48.620	48.620	944,501
2026-06-12	49.420	50.350	49.360	49.740	49.740	210,333
2026-06-11	50.200	50.250	49.100	49.420	49.420	208,715
2026-06-10	49.180	50.300	48.900	50.100	50.100	212,790
2026-06-09	49.120	49.380	48.700	49.040	49.040	167,636
2026-06-08	48.440	49.440	48.180	49.120	49.120	281,826
2026-06-05	47.920	48.780	47.820	48.600	48.600	206,741
2026-06-04	48.000	48.700	47.800	48.040	48.040	257,219
2026-06-03	48.140	48.680	47.940	48.000	48.000	296,582
2026-06-02	47.900	48.460	47.560	48.140	48.140	406,772
2026-06-01	48.500	48.760	47.600	47.700	47.700	844,211
2026-05-29	50.300	50.500	49.420	49.700	49.700	746,585
2026-05-28	51.250	51.800	50.300	50.300	50.300	266,477
2026-05-27	51.400	51.550	51.100	51.250	51.250	277,109
2026-05-26	51.700	52.150	51.450	51.550	51.550	232,247
2026-05-25	51.650	52.100	51.250	51.700	51.700	233,088
2026-05-22	52.750	53.100	51.350	51.450	51.450	556,724
2026-05-21	53.600	53.800	52.300	52.750	52.750	260,350
2026-05-20	54.150	54.250	53.150	53.450	53.450	233,266
2026-05-19	53.500	54.450	53.400	54.150	54.150	358,534
2026-05-18	53.200	53.600	52.250	53.550	53.550	345,423
2026-05-15	54.950	54.950	52.800	53.350	53.350	452,247
2026-05-13	53.000	53.800	52.750	53.800	53.800	278,061
2026-05-12	52.000	53.000	50.950	52.950	52.950	457,216
2026-05-11	53.300	53.950	52.150	52.250	52.250	633,553
2026-05-08	53.050	53.550	52.100	53.350	53.350	774,149
2026-05-07	51.150	54.300	50.500	53.250	53.250	1,039,352
2026-05-06	47.020	49.900	46.740	49.760	49.760	819,798
2026-05-05	47.460	47.460	46.000	46.120	46.120	343,046
2026-05-04	47.500	47.660	46.640	47.320	47.320	628,318
2026-04-30	46.600	47.380	46.440	47.340	47.340	365,738
2026-04-29	46.660	46.940	45.420	46.480	46.480	659,958

← NewerPage 2 of 5 · 249 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.