Cloetta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	20.620	20.780	20.540	20.700	17.440	478,687
2022-12-22	20.500	20.840	20.500	20.620	17.372	615,543
2022-12-21	20.420	20.520	20.300	20.500	17.271	460,420
2022-12-20	20.220	20.460	20.100	20.420	17.204	414,043
2022-12-19	20.300	20.480	20.140	20.320	17.120	350,686
2022-12-16	20.420	20.440	20.160	20.260	17.069	705,954
2022-12-15	20.780	20.780	20.160	20.380	17.170	871,700
2022-12-14	20.320	20.920	20.300	20.840	17.558	434,439
2022-12-13	20.600	20.900	20.420	20.460	17.238	460,546
2022-12-12	20.580	20.580	20.220	20.500	17.271	322,111
2022-12-09	20.300	20.620	20.300	20.580	17.339	230,085
2022-12-08	20.500	20.640	20.220	20.300	17.103	274,462
2022-12-07	20.220	20.640	19.800	20.460	17.238	1,075,333
2022-12-06	20.720	20.760	20.140	20.140	16.968	743,779
2022-12-05	20.920	21.020	20.740	20.740	17.473	389,212
2022-12-02	21.060	21.200	20.640	20.920	17.625	360,421
2022-12-01	20.980	21.220	20.940	20.980	17.676	340,432
2022-11-30	21.000	21.060	20.740	20.960	17.659	517,505
2022-11-29	20.800	21.100	20.720	20.980	17.676	293,741
2022-11-28	21.100	21.140	20.800	20.800	17.524	208,643
2022-11-25	21.160	21.240	21.020	21.100	17.777	217,364
2022-11-24	21.000	21.260	20.960	21.140	17.810	219,863
2022-11-23	21.300	21.300	21.000	21.000	17.692	297,761
2022-11-22	21.180	21.320	21.080	21.120	17.794	582,382
2022-11-21	21.160	21.320	21.000	21.180	17.844	441,659
2022-11-18	20.900	21.300	20.780	21.160	17.827	708,721
2022-11-17	20.800	20.900	20.560	20.800	17.524	454,631
2022-11-16	20.480	20.720	20.240	20.480	17.254	514,871
2022-11-15	20.800	20.800	20.420	20.480	17.254	376,995
2022-11-14	20.660	20.980	20.640	20.640	17.389	654,089
2022-11-11	21.080	21.100	20.660	20.660	17.406	456,107
2022-11-10	20.760	21.100	20.620	21.040	17.726	586,700
2022-11-09	20.540	20.800	20.540	20.800	17.524	389,358
2022-11-08	20.160	20.580	20.140	20.520	17.288	515,990
2022-11-07	20.220	20.400	20.100	20.160	16.985	510,122
2022-11-04	20.000	20.280	20.000	20.220	17.035	271,726
2022-11-03	20.400	20.400	19.970	19.970	16.825	547,805
2022-11-02	20.040	20.440	19.970	20.420	17.204	800,084
2022-11-01	20.300	20.420	19.930	20.000	16.850	681,861
2022-10-31	20.000	20.300	19.610	20.180	17.002	2,372,526
2022-10-28	19.340	20.040	19.130	20.000	16.850	731,900
2022-10-27	18.890	19.570	18.600	19.340	16.294	836,843
2022-10-26	18.510	18.700	18.390	18.640	15.704	648,404
2022-10-25	18.400	18.640	18.310	18.510	15.595	468,136
2022-10-24	18.100	18.300	18.040	18.300	15.418	222,286
2022-10-21	18.000	18.180	17.830	18.050	15.207	374,744
2022-10-20	18.000	18.210	17.860	18.080	15.232	252,276
2022-10-19	18.400	18.680	17.980	17.980	15.148	394,241
2022-10-18	18.200	18.560	18.080	18.400	15.502	469,317
2022-10-17	18.080	18.370	18.000	18.220	15.350	353,353
2022-10-14	17.960	18.210	17.820	18.170	15.308	283,215
2022-10-13	17.600	17.940	17.430	17.940	15.114	464,952
2022-10-12	17.420	17.650	17.420	17.570	14.803	259,243
2022-10-11	17.250	17.570	17.200	17.420	14.676	355,273
2022-10-10	17.620	17.650	17.250	17.330	14.600	378,388
2022-10-07	17.640	17.690	17.500	17.620	14.845	357,675
2022-10-06	18.130	18.260	17.540	17.640	14.862	575,799
2022-10-05	17.990	18.130	17.850	18.090	15.241	488,596
2022-10-04	17.900	17.980	17.640	17.980	15.148	635,708
2022-10-03	17.650	17.720	17.380	17.620	14.845	473,118

← NewerPage 17 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.