Cloetta AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 26.020 | 26.260 | 25.720 | 25.860 | 24.158 | 314,624 |
| 2024-11-12 | 26.380 | 26.400 | 25.960 | 26.020 | 24.307 | 401,095 |
| 2024-11-11 | 26.380 | 26.660 | 26.320 | 26.400 | 24.662 | 268,103 |
| 2024-11-08 | 26.100 | 26.420 | 26.040 | 26.380 | 24.643 | 301,465 |
| 2024-11-07 | 26.060 | 26.300 | 26.060 | 26.120 | 24.400 | 290,993 |
| 2024-11-06 | 26.640 | 26.780 | 26.080 | 26.180 | 24.457 | 302,970 |
| 2024-11-05 | 26.560 | 26.920 | 26.560 | 26.640 | 24.886 | 220,521 |
| 2024-11-04 | 26.700 | 27.000 | 26.680 | 26.680 | 24.924 | 282,794 |
| 2024-11-01 | 26.760 | 26.920 | 26.620 | 26.700 | 24.942 | 259,754 |
| 2024-10-31 | 27.260 | 27.260 | 26.600 | 26.760 | 24.998 | 509,566 |
| 2024-10-30 | 26.820 | 27.280 | 26.820 | 27.200 | 25.409 | 821,484 |
| 2024-10-29 | 27.320 | 27.500 | 26.700 | 26.820 | 25.054 | 762,854 |
| 2024-10-28 | 26.280 | 27.560 | 25.980 | 27.320 | 25.521 | 1,559,205 |
| 2024-10-25 | 26.000 | 26.740 | 25.120 | 26.240 | 24.513 | 2,252,947 |
| 2024-10-24 | 24.480 | 24.740 | 24.180 | 24.300 | 22.700 | 679,489 |
| 2024-10-23 | 25.140 | 25.160 | 24.380 | 24.480 | 22.868 | 439,410 |
| 2024-10-22 | 25.180 | 25.300 | 24.940 | 25.140 | 23.485 | 253,989 |
| 2024-10-21 | 25.220 | 25.500 | 25.080 | 25.180 | 23.522 | 237,890 |
| 2024-10-18 | 25.480 | 25.580 | 25.300 | 25.320 | 23.653 | 143,280 |
| 2024-10-17 | 25.400 | 25.600 | 25.300 | 25.480 | 23.803 | 222,489 |
| 2024-10-16 | 25.520 | 25.520 | 25.060 | 25.400 | 23.728 | 282,381 |
| 2024-10-15 | 25.140 | 25.580 | 25.120 | 25.580 | 23.896 | 554,619 |
| 2024-10-14 | 25.220 | 25.400 | 24.960 | 25.140 | 23.485 | 315,418 |
| 2024-10-11 | 25.180 | 25.320 | 25.080 | 25.240 | 23.578 | 225,492 |
| 2024-10-10 | 25.300 | 25.360 | 24.960 | 25.260 | 23.597 | 286,228 |
| 2024-10-09 | 25.240 | 25.340 | 25.020 | 25.240 | 23.578 | 182,119 |
| 2024-10-08 | 25.380 | 25.380 | 25.040 | 25.220 | 23.560 | 334,985 |
| 2024-10-07 | 25.100 | 25.280 | 24.960 | 25.200 | 23.541 | 335,115 |
| 2024-10-04 | 24.680 | 25.180 | 24.680 | 25.180 | 23.522 | 557,629 |
| 2024-10-03 | 24.520 | 24.700 | 24.500 | 24.600 | 22.981 | 291,705 |
| 2024-10-02 | 24.540 | 24.560 | 24.340 | 24.480 | 22.868 | 343,280 |
| 2024-10-01 | 24.460 | 24.600 | 24.280 | 24.540 | 22.924 | 443,118 |
| 2024-09-30 | 24.040 | 24.460 | 24.000 | 24.460 | 22.850 | 457,505 |
| 2024-09-27 | 24.180 | 24.280 | 23.780 | 24.040 | 22.457 | 470,253 |
| 2024-09-26 | 23.320 | 24.580 | 23.040 | 24.160 | 22.569 | 1,524,514 |
| 2024-09-25 | 23.200 | 23.320 | 23.120 | 23.320 | 21.785 | 411,437 |
| 2024-09-24 | 23.380 | 23.420 | 22.980 | 23.200 | 21.673 | 226,596 |
| 2024-09-23 | 23.180 | 23.500 | 23.080 | 23.380 | 21.841 | 111,221 |
| 2024-09-20 | 23.280 | 23.500 | 23.060 | 23.180 | 21.654 | 312,824 |
| 2024-09-19 | 23.360 | 23.540 | 23.280 | 23.280 | 21.747 | 193,102 |
| 2024-09-18 | 23.400 | 23.480 | 23.180 | 23.360 | 21.822 | 151,517 |
| 2024-09-17 | 23.620 | 23.780 | 23.320 | 23.440 | 21.897 | 181,568 |
| 2024-09-16 | 23.660 | 23.760 | 23.540 | 23.620 | 22.065 | 203,194 |
| 2024-09-13 | 23.700 | 23.740 | 23.420 | 23.740 | 22.177 | 157,594 |
| 2024-09-12 | 23.620 | 23.760 | 23.500 | 23.500 | 21.953 | 138,773 |
| 2024-09-11 | 23.860 | 23.940 | 23.460 | 23.480 | 21.934 | 167,549 |
| 2024-09-10 | 24.000 | 24.240 | 23.800 | 23.800 | 22.233 | 364,902 |
| 2024-09-09 | 23.760 | 24.000 | 23.500 | 23.880 | 22.308 | 357,775 |
| 2024-09-06 | 23.560 | 23.580 | 23.300 | 23.380 | 21.841 | 138,449 |
| 2024-09-05 | 23.200 | 23.580 | 23.180 | 23.580 | 22.028 | 246,672 |
| 2024-09-04 | 23.000 | 23.300 | 22.880 | 23.200 | 21.673 | 476,125 |
| 2024-09-03 | 23.140 | 23.240 | 22.980 | 23.020 | 21.505 | 206,313 |
| 2024-09-02 | 23.120 | 23.240 | 23.020 | 23.140 | 21.617 | 761,322 |
| 2024-08-30 | 22.960 | 23.160 | 22.940 | 23.120 | 21.598 | 324,088 |
| 2024-08-29 | 22.860 | 23.020 | 22.780 | 22.980 | 21.467 | 198,579 |
| 2024-08-28 | 22.780 | 22.940 | 22.660 | 22.940 | 21.430 | 250,374 |
| 2024-08-27 | 22.700 | 22.880 | 22.700 | 22.780 | 21.280 | 162,599 |
| 2024-08-26 | 22.500 | 22.880 | 22.480 | 22.640 | 21.150 | 173,489 |
| 2024-08-23 | 22.420 | 22.680 | 22.320 | 22.660 | 21.168 | 269,555 |
| 2024-08-22 | 22.040 | 22.420 | 22.040 | 22.420 | 20.944 | 271,759 |
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.