Cloetta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	25.360	25.480	25.040	25.160	20.371	557,602
2022-01-10	26.000	26.000	25.300	25.360	20.533	656,599
2022-01-07	25.920	26.060	25.820	26.000	21.051	443,398
2022-01-05	26.180	26.220	25.860	26.220	21.229	276,424
2022-01-04	26.400	26.620	25.960	26.140	21.165	849,465
2022-01-03	26.420	26.580	26.320	26.380	21.359	530,337
2021-12-30	26.120	26.260	26.040	26.200	21.213	379,121
2021-12-29	26.020	26.160	26.020	26.100	21.132	290,642
2021-12-28	25.720	26.580	25.720	26.280	21.278	929,954
2021-12-27	25.780	25.980	25.600	25.680	20.792	480,537
2021-12-23	25.340	25.820	25.340	25.760	20.857	613,854
2021-12-22	25.480	25.480	25.200	25.300	20.485	419,624
2021-12-21	25.300	25.520	25.180	25.240	20.436	582,240
2021-12-20	25.300	25.320	25.060	25.120	20.339	533,865
2021-12-17	25.000	25.520	24.940	25.520	20.663	644,092
2021-12-16	25.200	25.260	24.820	24.980	20.225	1,792,960
2021-12-15	24.800	25.060	24.800	25.040	20.274	324,508
2021-12-14	24.960	25.100	24.700	24.780	20.063	420,626
2021-12-13	25.080	25.140	24.840	24.920	20.177	506,111
2021-12-10	25.000	25.500	24.960	25.000	20.242	1,490,674
2021-12-09	25.100	25.200	24.900	25.000	20.242	537,590
2021-12-08	25.380	25.560	24.960	24.960	20.209	709,705
2021-12-07	25.180	25.580	25.160	25.300	20.485	852,958
2021-12-06	25.020	25.240	24.680	25.120	20.339	505,303
2021-12-03	25.040	25.120	24.840	24.880	20.144	498,738
2021-12-02	25.200	25.200	24.660	24.920	20.177	615,430
2021-12-01	25.000	25.360	24.880	25.280	20.468	465,033
2021-11-30	25.340	25.340	24.820	24.820	20.096	2,067,375
2021-11-29	25.480	25.800	25.360	25.460	20.614	573,042
2021-11-26	26.140	26.140	25.400	25.480	20.630	716,147
2021-11-25	26.520	26.740	26.380	26.440	21.408	314,857
2021-11-24	26.760	26.860	26.500	26.500	21.456	386,885
2021-11-23	26.960	26.980	26.600	26.820	21.715	699,131
2021-11-22	27.080	27.120	26.840	26.960	21.829	302,180
2021-11-19	27.300	27.300	26.940	27.080	21.926	480,212
2021-11-18	27.360	27.460	27.140	27.200	22.023	406,374
2021-11-17	27.540	27.660	27.220	27.320	22.120	750,793
2021-11-16	28.080	28.140	27.540	27.540	22.298	918,071
2021-11-15	27.700	28.080	27.540	28.080	22.735	682,786
2021-11-12	27.800	27.900	27.660	27.700	22.428	369,150
2021-11-11	27.760	28.000	27.740	27.940	22.622	408,150
2021-11-10	27.900	28.020	27.740	27.760	22.476	380,138
2021-11-09	27.900	28.020	27.580	27.820	22.525	1,444,671
2021-11-08	28.300	28.460	27.900	27.900	22.590	509,986
2021-11-05	28.020	28.380	27.980	28.300	22.913	289,586
2021-11-04	28.280	28.400	27.840	28.000	22.671	1,379,241
2021-11-03	27.880	28.440	27.720	28.000	22.671	931,165
2021-11-02	27.320	28.320	27.320	27.880	22.573	1,014,029
2021-11-01	27.280	27.380	26.560	27.340	22.136	1,268,581
2021-10-29	27.780	28.400	27.240	27.260	22.071	1,536,484
2021-10-28	27.000	27.260	26.960	27.200	22.023	418,881
2021-10-27	27.080	27.180	26.900	27.020	21.877	210,353
2021-10-26	27.200	27.220	26.900	27.040	21.893	264,287
2021-10-25	27.220	27.440	27.140	27.240	22.055	379,073
2021-10-22	27.380	27.380	27.140	27.220	22.039	234,601
2021-10-21	27.260	27.400	27.120	27.400	22.185	250,222
2021-10-20	27.440	27.500	27.180	27.260	22.071	350,339
2021-10-19	27.600	27.740	27.260	27.440	22.217	412,512
2021-10-18	27.600	27.900	27.520	27.680	22.412	227,783
2021-10-15	27.920	27.940	27.420	27.600	22.347	353,009

← NewerPage 21 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.