Cloetta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	18.370	18.370	18.210	18.270	16.131	360,499
2023-12-05	18.320	18.480	18.280	18.370	16.219	688,593
2023-12-04	18.320	18.510	18.320	18.380	16.228	334,354
2023-12-01	18.400	18.500	18.200	18.320	16.175	383,463
2023-11-30	18.450	18.480	18.140	18.200	16.069	667,698
2023-11-29	18.480	18.620	18.320	18.450	16.290	361,306
2023-11-28	18.390	18.490	18.270	18.480	16.316	327,501
2023-11-27	18.580	18.650	18.350	18.390	16.237	293,854
2023-11-24	18.500	18.660	18.500	18.580	16.405	222,225
2023-11-23	18.550	18.660	18.460	18.550	16.378	227,965
2023-11-22	18.250	18.500	18.230	18.480	16.316	287,067
2023-11-21	18.340	18.460	18.250	18.250	16.113	230,452
2023-11-20	18.290	18.380	18.270	18.330	16.184	271,591
2023-11-17	18.130	18.380	18.110	18.240	16.105	316,789
2023-11-16	18.090	18.280	18.070	18.120	15.999	397,773
2023-11-15	18.640	18.640	18.090	18.090	15.972	742,025
2023-11-14	18.400	18.650	18.280	18.640	16.458	693,543
2023-11-13	18.180	18.360	18.150	18.360	16.210	370,578
2023-11-10	18.250	18.340	18.090	18.180	16.052	367,615
2023-11-09	17.890	18.250	17.880	18.230	16.096	652,813
2023-11-08	17.900	17.990	17.800	17.890	15.796	391,145
2023-11-07	17.910	18.050	17.820	17.920	15.822	283,172
2023-11-06	18.100	18.190	17.860	17.910	15.813	427,422
2023-11-03	18.000	18.090	17.880	17.950	15.849	502,406
2023-11-02	17.700	18.040	17.700	17.920	15.822	675,671
2023-11-01	18.000	18.090	17.680	17.800	15.716	472,066
2023-10-31	17.790	17.890	17.680	17.890	15.796	456,088
2023-10-30	17.290	17.930	17.280	17.790	15.707	810,500
2023-10-27	17.980	18.300	17.260	17.290	15.266	1,516,422
2023-10-26	17.310	17.580	17.090	17.490	15.442	973,717
2023-10-25	17.540	17.620	17.270	17.340	15.310	596,940
2023-10-24	17.430	17.590	17.260	17.500	15.451	624,792
2023-10-23	17.420	17.420	17.130	17.370	15.336	889,248
2023-10-20	17.460	17.500	17.260	17.420	15.381	495,700
2023-10-19	17.450	17.560	17.370	17.460	15.416	493,690
2023-10-18	17.500	17.620	17.400	17.530	15.478	627,608
2023-10-17	17.370	17.500	17.350	17.480	15.434	472,333
2023-10-16	17.430	17.600	17.320	17.440	15.398	381,370
2023-10-13	17.500	17.590	17.360	17.430	15.389	432,145
2023-10-12	17.780	17.950	17.600	17.610	15.548	542,757
2023-10-11	17.740	17.840	17.610	17.620	15.557	387,850
2023-10-10	17.560	17.870	17.550	17.740	15.663	553,972
2023-10-09	17.340	17.490	17.280	17.450	15.407	594,082
2023-10-06	17.260	17.520	17.130	17.300	15.275	696,814
2023-10-05	17.850	18.240	17.210	17.210	15.195	1,652,988
2023-10-04	17.900	18.030	17.730	17.790	15.707	508,769
2023-10-03	18.200	18.200	17.890	17.900	15.804	408,149
2023-10-02	18.320	18.510	18.050	18.130	16.007	387,971
2023-09-29	18.050	18.380	17.980	18.260	16.122	527,960
2023-09-28	17.850	18.090	17.800	18.050	15.937	506,816
2023-09-27	17.900	17.990	17.730	17.760	15.681	312,331
2023-09-26	18.100	18.280	17.870	17.900	15.804	525,031
2023-09-25	18.280	18.360	18.060	18.100	15.981	294,422
2023-09-22	18.500	18.500	18.250	18.280	16.140	502,279
2023-09-21	18.640	18.640	18.250	18.470	16.308	579,433
2023-09-20	18.500	18.740	18.480	18.650	16.467	352,098
2023-09-19	18.660	18.820	18.450	18.490	16.325	772,046
2023-09-18	18.870	18.870	18.520	18.660	16.475	372,080
2023-09-15	18.980	18.980	18.540	18.610	16.431	890,654
2023-09-14	18.590	18.810	18.500	18.780	16.581	306,255

← NewerPage 13 of 22 · 1,264 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.