Cloetta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	34.78	35.00	34.50	34.64	34.64	-0.22%	3,961
Sep 8, 2025	34.60	35.18	34.64	34.72	34.72	5.07%	7,114
Sep 5, 2025	32.82	33.10	32.64	33.05	33.05	1.12%	333
Sep 4, 2025	32.47	32.68	32.60	32.68	32.68	0.99%	23,129
Sep 3, 2025	32.30	32.40	32.34	32.36	32.36	0.96%	585
Sep 2, 2025	32.24	32.36	31.96	32.05	32.05	-0.63%	75,292
Sep 1, 2025	32.43	32.48	32.20	32.26	32.26	-0.60%	1,492
Aug 29, 2025	32.28	32.56	32.34	32.45	32.45	0.46%	2,840
Aug 28, 2025	32.71	32.40	32.30	32.30	32.30	-1.55%	45
Aug 27, 2025	33.08	33.08	32.72	32.81	32.81	-0.28%	7,785
Aug 26, 2025	33.08	33.06	32.88	32.90	32.90	-1.71%	11,047
Aug 25, 2025	33.52	33.52	33.22	33.47	33.47	0.01%	3,559
Aug 22, 2025	33.72	33.70	33.38	33.47	33.47	0.06%	13,559
Aug 21, 2025	33.00	33.68	33.02	33.45	33.45	2.78%	11,756
Aug 20, 2025	31.71	32.66	31.62	32.54	32.54	2.97%	26,090
Aug 19, 2025	31.44	31.65	31.52	31.60	31.60	0.81%	5,236
Aug 18, 2025	31.44	31.50	31.28	31.35	31.35	-0.64%	7,583
Aug 15, 2025	31.40	31.68	31.50	31.55	31.55	-0.13%	5,148
Aug 14, 2025	31.61	31.72	31.38	31.59	31.59	0.02%	11,512
Aug 13, 2025	31.69	31.64	31.54	31.59	31.59	0.09%	3,287
Aug 12, 2025	31.36	31.64	31.50	31.56	31.56	1.27%	5,839
Aug 11, 2025	31.20	31.30	31.00	31.16	31.16	-0.29%	5,725
Aug 8, 2025	31.32	31.32	31.20	31.26	31.26	-0.67%	8,852
Aug 7, 2025	31.30	31.55	31.34	31.47	31.47	0.40%	16,795
Aug 6, 2025	31.42	31.40	31.20	31.34	31.34	-0.02%	10,654
Aug 5, 2025	31.58	31.48	31.26	31.35	31.35	-0.02%	24,814
Aug 4, 2025	31.36	31.66	31.18	31.35	31.35	-0.09%	4,961
Aug 1, 2025	31.36	31.48	31.29	31.38	31.38	-0.40%	44,971
Jul 31, 2025	31.42	31.60	31.51	31.51	31.51	-0.51%	11,401
Jul 30, 2025	31.65	31.91	31.48	31.67	31.67	0.32%	13,337
Jul 29, 2025	31.46	31.68	31.42	31.57	31.57	0.73%	91,588
Jul 28, 2025	31.69	31.74	31.20	31.34	31.34	-1.33%	132,555
Jul 25, 2025	31.95	31.78	31.60	31.76	31.76	-1.30%	2,430
Jul 24, 2025	31.93	32.22	31.96	32.18	32.18	0.32%	3,042
Jul 23, 2025	32.24	32.38	31.84	32.08	32.08	-0.43%	66,366
Jul 22, 2025	33.04	32.66	32.02	32.22	32.22	-2.74%	20,375
Jul 21, 2025	32.96	33.40	33.04	33.12	33.12	0.72%	14,721
Jul 18, 2025	32.86	33.20	32.64	32.88	32.88	-0.07%	3,969
Jul 17, 2025	34.11	34.36	32.44	32.91	32.91	-2.45%	30,667
Jul 16, 2025	33.18	33.86	33.14	33.74	33.74	2.10%	20,404
Jul 15, 2025	33.31	33.30	33.02	33.04	33.04	-0.92%	5,766
Jul 14, 2025	33.31	33.40	33.14	33.35	33.35	-0.43%	22,144
Jul 11, 2025	33.53	33.52	33.28	33.49	33.49	0.10%	35,422
Jul 10, 2025	33.92	33.78	33.46	33.46	33.46	-0.83%	4,144
Jul 9, 2025	33.92	34.00	33.74	33.74	33.74	-0.42%	17,971
Jul 8, 2025	34.09	34.20	33.86	33.88	33.88	-1.18%	2,956
Jul 7, 2025	34.35	34.38	34.04	34.28	34.28	-0.16%	30,530
Jul 4, 2025	34.19	34.41	34.00	34.34	34.34	0.76%	13,606
Jul 3, 2025	33.72	34.10	34.02	34.08	34.08	-0.66%	6,654
Jul 2, 2025	34.76	34.40	33.50	34.31	34.31	-1.20%	14,849