Cloetta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	43.280	43.640	43.040	43.540	42.326	260,764
2026-01-29	43.240	43.480	43.000	43.200	41.995	359,615
2026-01-28	43.600	43.600	42.900	43.240	42.034	278,612
2026-01-27	43.360	43.620	43.240	43.600	42.384	177,492
2026-01-26	43.000	43.380	42.440	43.360	42.151	286,626
2026-01-23	42.740	43.020	42.600	42.960	41.762	269,256
2026-01-22	42.100	42.980	42.100	42.740	41.548	348,502
2026-01-21	42.420	42.420	41.540	41.820	40.654	297,066
2026-01-20	42.700	42.820	42.400	42.500	41.315	171,052
2026-01-19	42.560	42.780	41.720	42.700	41.509	402,916
2026-01-16	43.500	43.860	42.820	43.060	41.859	618,848
2026-01-15	42.680	43.120	42.260	43.020	41.820	380,817
2026-01-14	42.020	42.640	41.840	42.640	41.451	321,209
2026-01-13	42.180	42.300	41.700	42.000	40.829	292,731
2026-01-12	41.680	42.200	41.500	42.180	41.004	326,391
2026-01-09	41.180	41.680	41.020	41.680	40.518	280,246
2026-01-08	40.800	41.420	40.600	41.140	39.993	256,704
2026-01-07	40.580	40.900	39.800	40.800	39.662	409,147
2026-01-05	40.380	40.600	39.880	40.580	39.448	208,931
2026-01-02	40.400	40.960	40.240	40.380	39.254	241,489
2025-12-30	40.400	40.560	40.180	40.460	39.332	183,258
2025-12-29	40.160	40.380	39.980	40.360	39.234	212,909
2025-12-23	40.020	40.580	39.860	40.160	39.040	342,611
2025-12-22	40.220	40.260	39.560	40.040	38.923	207,767
2025-12-19	40.340	40.420	40.060	40.220	39.098	345,644
2025-12-18	39.740	40.420	39.620	40.320	39.196	287,018
2025-12-17	39.920	40.000	39.520	39.740	38.632	441,248
2025-12-16	39.340	39.960	39.340	39.880	38.768	224,363
2025-12-15	39.040	39.520	39.040	39.340	38.243	288,113
2025-12-12	39.380	39.540	38.980	38.980	37.893	507,097
2025-12-11	38.700	39.400	38.600	39.360	38.262	362,097
2025-12-10	38.660	38.900	38.340	38.640	37.562	160,352
2025-12-09	38.400	38.800	38.340	38.660	37.582	236,878
2025-12-08	38.980	39.100	38.160	38.400	37.329	282,281
2025-12-05	39.260	39.460	38.860	38.860	37.776	298,199
2025-12-04	38.100	40.060	38.040	39.140	38.048	745,292
2025-12-03	38.700	38.940	37.940	38.100	37.038	464,544
2025-12-02	38.680	39.080	38.540	38.600	37.524	388,230
2025-12-01	39.000	39.000	38.440	38.780	37.699	615,421
2025-11-28	39.000	39.360	38.700	39.320	38.223	3,903,257
2025-11-27	38.740	39.120	38.520	39.100	38.010	781,885
2025-11-26	38.700	39.240	38.600	38.600	37.524	587,247
2025-11-25	37.140	38.880	37.080	38.540	37.465	569,000
2025-11-24	36.720	37.220	36.440	37.140	36.104	751,000
2025-11-21	36.100	36.820	35.800	36.700	35.677	456,394
2025-11-20	35.600	36.600	35.500	36.140	35.132	950,389
2025-11-19	34.120	34.420	33.940	34.300	33.343	296,719
2025-11-18	33.800	34.200	33.520	34.140	33.188	293,672
2025-11-17	34.260	34.360	33.780	33.860	32.916	276,217
2025-11-14	34.860	34.860	34.120	34.260	33.305	175,234
2025-11-13	34.600	35.100	34.500	34.860	33.888	313,137
2025-11-12	34.500	34.600	34.100	34.500	33.538	264,375
2025-11-11	34.100	34.480	33.980	34.460	33.499	233,280
2025-11-10	34.180	34.400	34.000	34.200	33.246	273,195
2025-11-07	34.120	34.400	33.940	34.180	33.227	328,050
2025-11-06	34.460	34.820	33.220	34.180	33.227	708,896
2025-11-05	36.660	37.040	34.240	34.620	33.655	1,194,686
2025-11-04	35.260	35.460	35.020	35.380	34.393	430,964
2025-11-03	35.520	35.580	35.160	35.320	34.335	305,058
2025-10-31	35.700	35.880	35.320	35.400	34.413	108,060

← NewerPage 4 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.