Cloetta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	31.340	31.500	31.140	31.200	30.330	182,281
2025-08-07	31.320	31.640	31.300	31.360	30.485	702,905
2025-08-06	31.440	31.600	31.180	31.400	30.524	1,409,613
2025-08-05	31.520	31.600	31.080	31.440	30.563	213,026
2025-08-04	31.380	31.660	31.140	31.520	30.641	260,121
2025-08-01	31.220	31.580	31.220	31.380	30.505	388,051
2025-07-31	31.440	31.680	31.360	31.520	30.641	222,350
2025-07-30	31.760	31.980	31.420	31.500	30.622	235,412
2025-07-29	31.500	31.680	31.400	31.680	30.797	157,037
2025-07-28	31.800	31.900	31.180	31.400	30.524	277,449
2025-07-25	31.960	32.100	31.560	31.800	30.913	253,082
2025-07-24	31.940	32.300	31.880	31.960	31.069	300,499
2025-07-23	32.240	32.380	31.820	31.940	31.049	919,689
2025-07-22	33.080	33.080	32.000	32.120	31.224	710,052
2025-07-21	32.960	33.440	32.920	33.160	32.235	330,934
2025-07-18	32.900	33.280	32.500	32.800	31.885	455,083
2025-07-17	34.020	34.600	32.380	32.980	32.060	1,191,839
2025-07-16	33.120	33.940	33.120	33.700	32.760	346,740
2025-07-15	33.320	33.320	32.960	32.960	32.041	270,630
2025-07-14	33.280	33.500	33.100	33.320	32.391	287,868
2025-07-11	33.600	33.600	33.200	33.360	32.430	388,938
2025-07-10	33.820	33.860	33.300	33.480	32.546	251,995
2025-07-09	33.860	34.040	33.680	33.700	32.760	183,868
2025-07-08	34.060	34.280	33.760	33.860	32.916	174,735
2025-07-07	34.300	34.440	34.000	34.120	33.168	163,760
2025-07-04	34.100	34.460	33.920	34.260	33.305	105,634
2025-07-03	33.740	34.140	33.720	34.120	33.168	167,390
2025-07-02	34.700	34.700	33.500	33.660	32.721	227,882
2025-07-01	34.100	34.860	33.960	34.600	33.635	453,648
2025-06-30	33.800	34.160	33.800	34.040	33.091	188,088
2025-06-27	33.200	33.740	33.200	33.700	32.760	202,198
2025-06-26	33.220	33.580	33.120	33.180	32.255	169,875
2025-06-25	33.500	33.720	33.180	33.220	32.294	145,530
2025-06-24	33.840	34.020	33.500	33.500	32.566	211,271
2025-06-23	33.320	33.960	33.180	33.720	32.780	225,279
2025-06-19	33.420	33.480	33.120	33.160	32.235	1,157,154
2025-06-18	33.160	33.480	33.020	33.420	32.488	279,845
2025-06-17	33.100	33.280	32.760	33.280	32.352	216,444
2025-06-16	33.380	33.460	33.060	33.220	32.294	280,551
2025-06-13	32.600	33.580	32.580	33.380	32.449	198,754
2025-06-12	33.900	33.900	33.260	33.320	32.391	268,737
2025-06-11	34.080	34.200	33.400	33.800	32.857	289,012
2025-06-10	34.320	34.500	34.080	34.120	33.168	178,602
2025-06-09	34.500	35.000	34.300	34.420	33.460	277,854
2025-06-05	34.260	34.580	34.260	34.420	33.460	215,272
2025-06-04	34.920	35.080	34.140	34.360	33.402	265,086
2025-06-03	35.200	35.520	34.860	34.920	33.946	372,769
2025-06-02	34.420	35.460	34.100	35.040	34.063	1,129,735
2025-05-30	35.220	35.520	34.460	34.580	33.616	925,599
2025-05-28	34.820	35.400	34.800	35.120	34.141	164,482
2025-05-27	34.920	35.100	33.840	34.820	33.849	942,404
2025-05-26	34.260	34.960	34.260	34.920	33.946	549,500
2025-05-23	33.980	34.420	33.800	34.260	33.305	468,784
2025-05-22	33.860	34.360	33.700	33.940	32.994	447,652
2025-05-21	33.900	34.200	33.760	33.860	32.916	317,219
2025-05-20	33.400	33.900	33.380	33.900	32.955	282,289
2025-05-19	33.260	33.420	32.900	33.340	32.410	300,679
2025-05-16	33.280	33.420	32.960	33.260	32.332	347,134
2025-05-15	32.840	33.420	32.640	33.180	32.255	332,228
2025-05-14	32.060	32.860	31.840	32.840	31.924	439,172

← NewerPage 6 of 21 · 1,257 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.