Cloetta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	35.700	35.880	35.320	35.400	34.413	108,060
2025-10-30	35.780	35.960	35.520	35.660	34.666	289,186
2025-10-29	36.500	36.500	35.640	35.800	34.802	167,784
2025-10-28	36.580	36.600	36.220	36.540	35.521	239,030
2025-10-27	36.300	36.660	36.180	36.580	35.560	174,225
2025-10-24	36.700	36.820	36.120	36.360	35.346	263,838
2025-10-23	36.080	36.740	36.060	36.700	35.677	219,726
2025-10-22	35.960	36.240	35.700	36.080	35.074	429,495
2025-10-21	36.080	36.320	35.780	35.960	34.957	223,492
2025-10-20	36.480	36.520	36.140	36.180	35.171	233,296
2025-10-17	36.620	36.800	36.320	36.500	35.482	278,110
2025-10-16	36.680	37.060	36.420	36.680	35.657	407,483
2025-10-15	36.540	36.660	36.140	36.320	35.307	346,613
2025-10-14	35.680	36.360	35.480	36.200	35.190	389,325
2025-10-13	35.720	35.880	35.420	35.640	34.646	263,976
2025-10-10	35.800	36.080	35.680	35.700	34.704	462,937
2025-10-09	35.220	35.800	35.160	35.740	34.743	372,454
2025-10-08	35.160	35.400	34.980	35.080	34.102	259,473
2025-10-07	34.900	35.240	34.760	35.000	34.024	370,989
2025-10-06	33.920	34.900	33.920	34.740	33.771	349,228
2025-10-03	34.500	34.820	33.640	33.920	32.974	377,654
2025-10-02	34.540	34.860	34.440	34.600	33.635	449,341
2025-10-01	33.940	34.540	33.740	34.360	33.402	514,708
2025-09-30	33.500	33.960	33.380	33.920	32.974	269,101
2025-09-29	33.420	33.760	33.160	33.600	32.663	264,988
2025-09-26	33.300	33.780	33.220	33.380	32.449	268,014
2025-09-25	33.100	33.400	32.980	33.260	32.332	203,411
2025-09-24	32.780	33.140	32.620	33.140	32.216	215,162
2025-09-23	33.140	33.420	32.720	32.780	31.866	223,591
2025-09-22	33.500	33.760	33.100	33.180	32.255	199,663
2025-09-19	33.080	33.520	33.000	33.420	32.488	386,826
2025-09-18	33.000	33.300	32.900	33.000	32.080	163,977
2025-09-17	33.140	33.400	32.900	33.060	32.138	174,061
2025-09-16	33.620	33.660	33.120	33.180	32.255	228,668
2025-09-15	34.360	34.360	33.460	33.620	32.682	212,947
2025-09-12	34.620	34.680	34.160	34.360	33.402	226,935
2025-09-11	34.300	34.900	34.240	34.620	33.655	241,903
2025-09-10	34.760	34.820	34.100	34.120	33.168	227,065
2025-09-09	34.800	35.080	34.460	34.580	33.616	377,617
2025-09-08	34.520	35.180	34.300	34.600	33.635	998,143
2025-09-05	32.840	33.180	32.600	33.180	32.255	191,085
2025-09-04	32.460	32.840	32.460	32.840	31.924	168,480
2025-09-03	32.340	32.560	32.220	32.520	31.613	186,058
2025-09-02	32.260	32.360	31.960	32.280	31.380	295,766
2025-09-01	32.420	32.840	32.100	32.320	31.419	279,936
2025-08-29	32.280	32.580	32.240	32.420	31.516	305,753
2025-08-28	32.720	32.900	32.240	32.340	31.438	157,770
2025-08-27	32.960	33.160	32.720	32.720	31.808	167,995
2025-08-26	33.120	33.220	32.880	32.960	32.041	398,734
2025-08-25	33.480	33.660	33.120	33.120	32.196	307,477
2025-08-22	33.700	33.720	33.320	33.480	32.546	355,749
2025-08-21	33.000	33.680	32.860	33.660	32.721	622,272
2025-08-20	31.620	32.760	31.560	32.620	31.710	1,446,056
2025-08-19	31.400	31.700	31.400	31.600	30.719	188,885
2025-08-18	31.420	31.600	31.280	31.400	30.524	135,217
2025-08-15	31.480	31.680	31.420	31.420	30.544	176,805
2025-08-14	31.620	31.720	31.340	31.480	30.602	164,772
2025-08-13	31.620	31.900	31.480	31.640	30.758	200,657
2025-08-12	31.340	31.740	31.340	31.600	30.719	253,318
2025-08-11	31.200	31.340	31.000	31.200	30.330	245,982

← NewerPage 5 of 21 · 1,258 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.