Cloetta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	39.48	39.44	39.04	39.12	39.12	0.62%	84,005
Dec 11, 2025	38.72	39.30	38.65	38.88	38.88	0.85%	6,403
Dec 10, 2025	38.74	38.66	38.37	38.55	38.55	-0.20%	53,783
Dec 9, 2025	38.58	38.78	38.52	38.63	38.63	0.27%	58,394
Dec 8, 2025	38.99	38.94	38.16	38.53	38.53	-1.88%	74,193
Dec 5, 2025	39.32	39.27	38.98	39.27	39.26	0.63%	2,111
Dec 4, 2025	38.44	39.84	38.04	39.02	39.02	1.04%	14,635
Dec 3, 2025	38.83	38.88	37.96	38.62	38.62	-0.19%	13,754
Dec 2, 2025	38.66	39.00	38.60	38.70	38.70	0.14%	15,906
Dec 1, 2025	38.95	38.86	38.57	38.64	38.64	-1.67%	8,118
Nov 28, 2025	39.01	39.36	38.86	39.30	39.30	1.26%	66,370
Nov 27, 2025	38.89	39.08	38.71	38.81	38.81	-0.16%	48,593
Nov 26, 2025	38.89	39.18	38.72	38.88	38.88	2.28%	39,927
Nov 25, 2025	37.10	38.75	37.23	38.01	38.01	3.04%	22,877
Nov 24, 2025	36.82	37.10	36.54	36.89	36.89	1.45%	3,913
Nov 21, 2025	36.06	36.70	36.36	36.36	36.36	0.20%	19,524
Nov 20, 2025	35.69	36.28	35.83	36.28	36.28	5.99%	30,486
Nov 19, 2025	34.15	34.39	34.00	34.23	34.23	1.05%	5,886
Nov 18, 2025	33.78	34.12	33.88	33.88	33.88	-0.09%	1,960
Nov 17, 2025	34.25	34.22	33.82	33.91	33.91	-1.10%	5,181
Nov 14, 2025	34.85	34.29	34.20	34.29	34.29	-1.62%	1,658
Nov 13, 2025	34.58	34.96	34.74	34.85	34.85	1.19%	13,913
Nov 12, 2025	34.31	34.48	34.28	34.44	34.44	0.25%	3,051
Nov 11, 2025	34.15	34.36	34.16	34.36	34.36	0.16%	3,065
Nov 10, 2025	34.19	34.40	34.09	34.30	34.30	0.34%	7,662
Nov 7, 2025	34.15	34.28	33.96	34.18	34.18	0.62%	16,397
Nov 6, 2025	34.46	34.04	33.31	33.97	33.97	-6.62%	58,498
Nov 5, 2025	36.65	36.38	34.34	36.38	36.38	3.21%	44,879
Nov 4, 2025	35.24	35.44	35.04	35.25	35.25	-0.18%	6,607
Nov 3, 2025	35.44	35.44	35.27	35.31	35.31	-0.53%	6,889
Oct 31, 2025	36.00	35.64	35.38	35.50	35.50	-0.46%	2,515
Oct 30, 2025	35.79	35.82	35.60	35.66	35.66	-0.84%	4,210
Oct 29, 2025	36.49	36.16	35.72	35.96	35.96	-1.20%	4,121
Oct 28, 2025	36.61	36.54	36.30	36.40	36.40	-0.32%	11,282
Oct 27, 2025	36.34	36.54	36.34	36.52	36.52	0.76%	1,962
Oct 24, 2025	36.73	36.36	36.20	36.24	36.24	-0.79%	6,326
Oct 23, 2025	36.10	36.60	36.48	36.53	36.53	2.20%	5,065
Oct 22, 2025	35.93	36.04	35.74	35.74	35.74	-0.89%	1,890
Oct 21, 2025	36.04	36.12	36.06	36.06	36.06	-0.80%	690
Oct 20, 2025	36.49	36.47	36.13	36.35	36.35	-0.55%	8,731
Oct 17, 2025	36.65	36.60	36.44	36.55	36.55	-0.19%	4,645
Oct 16, 2025	36.65	36.91	36.60	36.62	36.62	0.72%	323,666
Oct 15, 2025	36.57	36.42	36.30	36.36	36.36	1.16%	6,642
Oct 14, 2025	35.58	36.28	35.82	35.94	35.94	0.56%	49,816
Oct 13, 2025	35.79	35.74	35.56	35.74	35.74	-0.56%	1,108
Oct 10, 2025	35.81	36.04	35.72	35.94	35.94	0.72%	4,215
Oct 9, 2025	35.13	35.74	35.42	35.68	35.68	1.56%	2,010
Oct 8, 2025	35.15	35.20	34.98	35.14	35.14	0.11%	16,752
Oct 7, 2025	34.87	35.16	34.90	35.10	35.10	0.80%	4,177
Oct 6, 2025	33.96	34.82	34.39	34.82	34.82	2.80%	25,337