Cloetta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	54.350	55.800	54.250	55.400	55.400	343,604
2026-10-15	53.400	54.700	53.400	54.350	54.350	311,756
2026-10-14	52.800	53.850	52.300	53.400	53.400	187,216
2026-10-13	52.300	53.100	52.300	52.800	52.800	174,552
2026-10-12	53.000	53.000	51.350	51.900	51.900	412,475
2026-10-09	52.750	53.850	52.600	53.300	53.300	454,019
2026-10-08	49.240	51.850	49.180	51.600	51.600	800,278
2026-10-07	49.160	49.560	48.820	49.180	49.180	315,880
2026-10-06	49.060	49.620	49.060	49.160	49.160	306,742
2026-10-05	49.960	50.250	48.960	49.040	49.040	274,221
2026-10-02	50.400	50.850	49.820	49.960	49.960	299,705
2026-10-01	51.300	51.950	50.100	50.400	50.400	332,015
2026-09-30	51.400	51.700	51.050	51.400	51.400	344,787
2026-09-29	53.300	53.350	50.850	50.950	50.950	321,368
2026-09-28	52.850	53.700	52.850	53.050	53.050	238,600
2026-09-25	53.600	53.800	52.700	52.750	52.750	171,837
2026-09-24	52.950	54.000	52.800	53.500	53.500	141,404
2026-09-23	53.100	53.400	52.700	53.050	53.050	154,397
2026-09-22	53.250	53.500	52.650	53.100	53.100	232,482
2026-09-21	52.850	53.900	52.150	53.200	53.200	200,459
2026-09-18	53.200	53.350	52.500	52.800	52.800	210,599
2026-09-17	53.250	54.000	53.200	53.650	53.650	170,198
2026-09-16	52.650	53.700	52.400	53.250	53.250	209,726
2026-09-15	53.750	53.750	52.150	52.650	52.650	201,174
2026-09-14	53.650	54.250	53.250	53.750	53.750	305,082
2026-09-11	53.200	54.050	52.900	53.650	53.650	253,122
2026-09-10	52.850	53.400	52.650	53.050	53.050	156,295
2026-09-09	53.150	53.700	52.650	52.850	52.850	272,799
2026-09-08	54.300	55.050	52.350	53.000	53.000	340,645
2026-09-07	56.000	56.000	54.200	54.300	54.300	496,446
2026-09-04	56.000	56.400	55.550	56.300	56.300	87,462
2026-09-03	56.100	56.900	55.750	55.950	55.950	131,023
2026-09-02	57.300	57.400	55.550	55.900	55.900	203,431
2026-09-01	57.300	57.450	56.450	57.150	57.150	216,140
2026-08-31	57.000	57.350	56.400	57.350	57.350	330,845
2026-08-28	56.650	57.850	56.650	56.950	56.950	265,002
2026-08-27	56.650	56.950	55.950	56.600	56.600	254,056
2026-08-26	55.100	56.850	55.100	56.700	56.700	343,243
2026-08-25	55.800	56.050	54.400	55.100	55.100	410,460
2026-08-24	56.000	56.350	55.600	56.050	56.050	120,591
2026-08-21	55.200	56.300	54.950	56.150	56.150	133,555
2026-08-20	55.250	55.650	54.800	55.300	55.300	128,770
2026-08-19	55.300	55.650	54.850	55.000	55.000	167,240
2026-08-18	55.300	56.000	55.000	55.300	55.300	218,205
2026-08-17	55.150	55.500	54.700	55.250	55.250	161,171
2026-08-14	54.900	55.650	54.100	55.150	55.150	202,600
2026-08-13	53.950	55.350	53.850	54.850	54.850	222,070
2026-08-12	54.000	54.250	53.700	53.950	53.950	119,318
2026-08-11	54.150	54.450	53.950	53.950	53.950	121,240
2026-08-10	54.700	54.800	53.800	53.900	53.900	163,569
2026-08-07	54.800	54.950	54.400	54.600	54.600	229,502
2026-08-06	56.000	56.250	54.600	54.600	54.600	261,025
2026-08-05	56.550	56.700	55.200	55.350	55.350	384,781
2026-08-04	56.600	56.800	56.200	56.700	56.700	283,916
2026-08-03	56.700	57.050	55.850	56.650	56.650	384,706
2026-07-31	57.150	57.250	56.100	57.250	57.250	410,918
2026-07-30	57.750	58.400	57.150	57.350	57.350	229,864
2026-07-29	57.700	57.900	56.900	57.750	57.750	272,657
2026-07-28	56.200	57.900	56.200	57.700	57.700	341,041
2026-07-27	56.550	57.000	55.950	56.300	56.300	226,853

Page 1 of 2 · 65 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.