Cloetta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	47.880	47.980	46.320	46.560	46.560	479,876
2026-04-27	48.900	49.040	47.740	47.860	47.860	219,166
2026-04-24	48.680	49.400	48.640	48.860	48.860	244,542
2026-04-23	48.820	49.200	48.340	48.640	48.640	274,213
2026-04-22	49.000	49.280	48.300	48.800	48.800	507,495
2026-04-21	51.000	51.500	49.940	50.200	48.800	420,073
2026-04-20	50.800	51.500	50.750	51.000	49.578	340,221
2026-04-17	52.100	52.200	50.500	50.700	49.286	479,031
2026-04-16	52.300	52.550	51.600	52.050	50.598	367,438
2026-04-15	53.000	53.300	52.200	52.200	50.744	284,229
2026-04-14	52.500	53.000	52.400	52.950	51.473	212,619
2026-04-13	52.600	53.050	52.300	52.500	51.036	452,529
2026-04-10	53.500	54.100	52.450	52.650	51.182	868,289
2026-04-09	54.000	54.550	53.300	53.650	52.154	268,356
2026-04-08	54.750	55.100	52.800	53.750	52.251	573,222
2026-04-07	53.950	54.700	53.100	53.500	52.008	393,956
2026-04-02	52.600	53.450	52.600	53.300	51.814	242,298
2026-04-01	53.550	54.650	52.950	53.300	51.814	827,472
2026-03-31	52.350	53.450	52.350	53.050	51.571	605,241
2026-03-30	50.500	52.200	49.940	52.000	50.550	741,438
2026-03-27	51.000	51.050	50.000	50.650	49.238	306,031
2026-03-26	51.100	51.400	50.750	51.050	49.626	346,396
2026-03-25	50.900	51.400	50.550	51.100	49.675	367,036
2026-03-24	50.550	51.000	50.150	50.750	49.335	403,661
2026-03-23	48.220	51.250	47.920	50.400	48.994	772,693
2026-03-20	50.750	51.600	49.620	50.150	48.751	549,204
2026-03-19	51.600	51.600	50.650	50.700	49.286	392,501
2026-03-18	53.500	53.850	52.000	52.050	50.598	693,839
2026-03-17	52.700	53.750	52.600	53.450	51.959	297,435
2026-03-16	51.350	52.850	51.200	52.550	51.085	296,450
2026-03-13	51.850	51.950	50.650	51.550	50.112	360,412
2026-03-12	51.500	52.200	51.325	51.950	50.501	317,336
2026-03-11	52.400	52.400	51.150	51.550	50.112	460,315
2026-03-10	51.650	52.600	51.650	52.350	50.890	449,789
2026-03-09	50.000	52.000	49.260	51.650	50.210	896,536
2026-03-06	53.050	53.100	51.600	52.050	50.598	429,311
2026-03-05	53.100	53.800	52.450	53.100	51.619	504,419
2026-03-04	50.800	53.350	50.800	52.550	51.085	563,166
2026-03-03	53.000	53.000	50.150	51.000	49.578	862,423
2026-03-02	52.000	54.150	51.700	53.300	51.814	659,218
2026-02-27	52.150	52.600	51.950	52.400	50.939	725,253
2026-02-26	51.800	52.250	51.450	52.050	50.598	416,836
2026-02-25	51.600	52.000	51.400	51.600	50.161	210,569
2026-02-24	51.400	52.050	51.300	51.700	50.258	287,641
2026-02-23	51.550	51.750	51.050	51.350	49.918	285,117
2026-02-20	51.300	51.600	51.050	51.600	50.161	197,259
2026-02-19	50.850	51.300	50.250	51.300	49.869	297,342
2026-02-18	50.850	51.250	50.300	50.650	49.238	293,853
2026-02-17	50.300	50.850	49.700	50.850	49.432	305,849
2026-02-16	50.100	50.300	49.680	50.300	48.897	279,693
2026-02-13	50.000	50.200	49.500	50.200	48.800	447,400
2026-02-12	50.000	50.000	49.260	49.960	48.567	407,865
2026-02-11	49.680	50.050	48.940	50.050	48.654	397,207
2026-02-10	48.800	49.680	48.560	49.680	48.295	392,445
2026-02-09	48.380	49.020	48.380	48.760	47.400	639,572
2026-02-06	48.800	48.800	47.260	48.380	47.031	563,810
2026-02-05	45.920	49.120	45.920	48.880	47.517	1,093,616
2026-02-04	45.000	46.240	43.040	45.680	44.406	1,463,603
2026-02-03	43.740	44.660	43.660	44.660	43.415	390,983
2026-02-02	43.500	43.780	43.240	43.740	42.520	429,088

← NewerPage 3 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.