Cloetta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	28.240	28.680	28.160	28.660	26.773	196,681
2025-02-12	28.760	28.940	28.180	28.200	26.344	281,869
2025-02-11	28.580	28.720	28.320	28.720	26.829	213,859
2025-02-10	28.200	29.160	28.200	28.580	26.698	814,566
2025-02-07	27.960	28.060	27.760	27.780	25.951	140,689
2025-02-06	27.560	28.020	27.560	28.020	26.175	364,723
2025-02-05	27.880	27.880	27.240	27.540	25.727	335,103
2025-02-04	28.320	28.400	27.860	27.860	26.026	242,402
2025-02-03	27.900	28.400	27.800	28.380	26.512	594,702
2025-01-31	28.320	28.480	27.980	28.300	26.437	615,707
2025-01-30	27.500	28.340	27.220	28.200	26.344	702,622
2025-01-29	26.500	28.160	26.500	27.440	25.634	1,907,846
2025-01-28	24.300	24.640	24.100	24.600	22.981	370,392
2025-01-27	24.220	24.480	24.160	24.380	22.775	243,270
2025-01-24	24.580	24.720	24.080	24.240	22.644	275,833
2025-01-23	24.520	24.600	24.380	24.580	22.962	197,822
2025-01-22	24.700	24.900	24.340	24.500	22.887	298,899
2025-01-21	24.800	24.880	24.240	24.800	23.167	421,158
2025-01-20	24.500	24.880	24.500	24.800	23.167	202,319
2025-01-17	24.600	24.760	24.520	24.740	23.111	178,230
2025-01-16	24.440	24.680	24.380	24.660	23.037	186,977
2025-01-15	23.960	24.460	23.960	24.420	22.812	205,623
2025-01-14	23.780	24.160	23.740	23.980	22.401	214,853
2025-01-13	24.280	24.280	23.780	23.780	22.215	205,074
2025-01-10	24.700	24.840	24.280	24.280	22.682	212,477
2025-01-09	25.000	25.000	24.620	24.720	23.093	158,394
2025-01-08	24.740	25.120	24.600	24.840	23.205	334,018
2025-01-07	25.180	25.260	24.700	24.700	23.074	319,013
2025-01-03	25.360	25.520	24.840	25.140	23.485	278,172
2025-01-02	25.040	25.520	25.040	25.440	23.765	313,967
2024-12-30	25.120	25.280	25.020	25.200	23.541	142,264
2024-12-27	25.180	25.340	25.060	25.240	23.578	169,508
2024-12-23	24.980	25.240	24.820	25.200	23.541	190,328
2024-12-20	25.140	25.140	24.740	24.980	23.336	481,431
2024-12-19	25.320	25.320	25.000	25.140	23.485	211,140
2024-12-18	25.260	25.460	25.220	25.320	23.653	365,326
2024-12-17	25.520	25.600	25.000	25.280	23.616	277,013
2024-12-16	25.820	25.880	25.660	25.740	24.045	174,017
2024-12-13	25.760	25.960	25.660	25.900	24.195	160,690
2024-12-12	25.640	25.800	25.560	25.800	24.102	234,444
2024-12-11	25.460	25.700	25.320	25.640	23.952	215,253
2024-12-10	25.640	25.640	25.360	25.460	23.784	183,332
2024-12-09	25.560	25.760	25.320	25.660	23.971	310,006
2024-12-06	26.420	26.500	25.560	25.560	23.877	484,588
2024-12-05	26.440	26.600	26.320	26.440	24.699	200,430
2024-12-04	26.060	26.480	26.060	26.440	24.699	282,441
2024-12-03	26.140	26.360	26.060	26.140	24.419	311,456
2024-12-02	26.100	26.260	25.980	26.220	24.494	280,969
2024-11-29	25.900	26.160	25.720	26.020	24.307	447,737
2024-11-28	26.200	26.300	25.880	26.000	24.288	159,405
2024-11-27	25.720	26.300	25.700	26.200	24.475	419,893
2024-11-26	26.000	26.040	25.720	25.720	24.027	196,116
2024-11-25	25.900	26.080	25.800	26.060	24.344	439,448
2024-11-22	25.600	25.900	25.600	25.860	24.158	249,948
2024-11-21	25.540	25.580	25.340	25.520	23.840	223,045
2024-11-20	25.600	25.900	25.540	25.540	23.859	221,691
2024-11-19	25.640	25.740	25.240	25.620	23.933	352,178
2024-11-18	25.480	25.720	25.400	25.660	23.971	279,112
2024-11-15	25.900	25.900	25.460	25.480	23.803	353,294
2024-11-14	25.820	26.000	25.800	25.940	24.232	238,276

← NewerPage 8 of 21 · 1,260 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.