Cloetta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	32.100	32.400	31.820	32.140	31.244	381,587
2025-05-12	32.420	32.640	31.740	32.100	31.205	337,389
2025-05-09	32.540	33.020	32.220	32.420	31.516	702,985
2025-05-08	31.460	32.560	30.880	32.440	31.535	856,723
2025-05-07	29.100	31.600	29.020	31.480	30.602	1,740,829
2025-05-06	28.880	28.880	28.380	28.520	27.725	328,185
2025-05-05	28.600	28.900	28.480	28.760	27.958	334,733
2025-05-02	28.000	28.580	27.900	28.580	27.783	376,019
2025-04-30	27.860	28.200	27.480	28.100	27.316	240,986
2025-04-29	27.940	28.020	27.420	27.500	26.733	189,321
2025-04-28	28.000	28.340	26.900	27.940	27.161	624,169
2025-04-25	27.800	27.900	27.200	27.600	26.830	193,420
2025-04-24	27.600	27.900	27.500	27.660	26.889	249,991
2025-04-23	27.180	27.540	26.960	27.540	26.772	384,595
2025-04-22	27.200	27.300	26.700	27.000	26.247	259,621
2025-04-17	27.180	27.340	26.920	27.200	26.441	145,850
2025-04-16	27.320	27.520	27.020	27.100	26.344	142,064
2025-04-15	27.200	27.500	27.020	27.380	26.616	427,471
2025-04-14	26.880	27.200	26.600	27.200	26.441	341,059
2025-04-11	27.300	27.440	26.200	26.680	25.936	501,702
2025-04-10	28.600	28.640	28.060	28.180	26.325	666,014
2025-04-09	27.560	27.560	26.600	27.140	25.353	691,360
2025-04-08	27.580	28.000	27.380	27.880	26.045	300,268
2025-04-07	27.160	28.520	26.500	27.340	25.540	920,459
2025-04-04	29.200	29.800	28.360	28.360	26.493	666,843
2025-04-03	28.680	29.460	28.500	29.200	27.278	314,047
2025-04-02	29.300	29.300	28.760	29.040	27.128	274,445
2025-04-01	28.500	30.000	28.500	29.180	27.259	477,833
2025-03-31	28.620	28.620	28.080	28.360	26.493	389,891
2025-03-28	28.660	29.000	28.480	28.680	26.792	478,017
2025-03-27	27.480	28.700	27.480	28.660	26.773	735,598
2025-03-26	27.900	27.900	27.280	27.280	25.484	135,458
2025-03-25	27.880	28.000	27.760	27.820	25.989	126,732
2025-03-24	28.000	28.220	27.800	27.860	26.026	194,184
2025-03-21	27.640	28.060	27.600	27.880	26.045	336,472
2025-03-20	27.960	28.280	27.520	27.780	25.951	212,750
2025-03-19	27.940	28.000	27.700	28.000	26.157	144,365
2025-03-18	28.000	28.000	27.620	27.820	25.989	152,886
2025-03-17	27.800	28.080	27.760	27.960	26.119	228,251
2025-03-14	27.320	27.800	27.320	27.760	25.932	231,362
2025-03-13	27.000	27.460	26.920	27.360	25.559	253,011
2025-03-12	27.060	27.500	26.620	27.000	25.223	275,607
2025-03-11	27.180	27.380	26.880	27.060	25.279	359,431
2025-03-10	27.100	27.500	27.020	27.180	25.391	215,547
2025-03-07	26.900	27.120	26.720	27.020	25.241	214,089
2025-03-06	27.400	27.500	26.780	26.900	25.129	281,437
2025-03-05	27.840	27.960	27.300	27.380	25.577	266,591
2025-03-04	27.500	28.140	27.400	27.780	25.951	318,073
2025-03-03	27.600	27.880	27.500	27.740	25.914	491,749
2025-02-28	27.800	27.820	27.520	27.700	25.876	444,925
2025-02-27	28.380	28.380	27.840	27.840	26.007	128,233
2025-02-26	28.260	28.540	28.240	28.460	26.586	210,113
2025-02-25	28.120	28.300	28.060	28.180	26.325	229,126
2025-02-24	27.600	28.160	27.600	28.120	26.269	174,319
2025-02-21	27.760	27.960	27.480	27.700	25.876	261,257
2025-02-20	28.140	28.300	27.720	27.820	25.989	214,163
2025-02-19	28.480	28.600	28.040	28.200	26.344	309,561
2025-02-18	28.520	28.680	28.380	28.600	26.717	202,296
2025-02-17	28.400	28.600	28.320	28.520	26.642	177,739
2025-02-14	28.700	28.700	28.380	28.440	26.568	204,646

← NewerPage 7 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.