Cloetta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	51.68	51.85	50.95	51.70	51.70	-0.39%	2,275
Mar 12, 2026	51.28	52.05	51.60	51.90	51.90	0.68%	702
Mar 11, 2026	52.45	51.90	51.20	51.55	51.55	-1.90%	20,570
Mar 10, 2026	51.63	52.55	51.85	52.55	52.55	1.89%	3,590
Mar 9, 2026	49.76	51.95	49.52	51.58	51.58	-0.91%	36,942
Mar 6, 2026	52.95	53.10	51.65	52.05	52.05	-1.98%	3,908
Mar 5, 2026	53.03	53.70	52.55	53.10	53.10	1.05%	4,793
Mar 4, 2026	51.08	53.00	52.40	52.55	52.55	4.06%	2,918
Mar 3, 2026	52.85	52.75	50.35	50.50	50.50	-4.98%	11,270
Mar 2, 2026	52.00	53.75	52.05	53.15	53.15	1.82%	38,398
Feb 27, 2026	52.15	52.20	52.15	52.20	52.20	0.19%	2,365
Feb 26, 2026	51.88	52.25	51.55	52.10	52.10	0.97%	49,287
Feb 25, 2026	51.63	51.95	51.60	51.60	51.60	-0.67%	2,117
Feb 24, 2026	51.43	52.05	51.53	51.95	51.95	1.07%	2,669
Feb 23, 2026	51.53	51.70	51.25	51.40	51.40	-0.29%	4,368
Feb 20, 2026	51.43	51.55	51.30	51.55	51.55	0.49%	676
Feb 19, 2026	51.00	51.30	50.85	51.30	51.30	1.18%	19,525
Feb 18, 2026	50.80	51.20	50.70	50.70	50.70	-0.10%	8,450
Feb 17, 2026	50.31	50.78	49.78	50.75	50.75	1.00%	5,090
Feb 16, 2026	50.12	50.25	49.94	50.25	50.25	0.10%	3,749
Feb 13, 2026	50.01	50.30	49.59	50.20	50.20	0.84%	19,425
Feb 12, 2026	50.01	49.94	49.44	49.78	49.78	-0.28%	9,681
Feb 11, 2026	49.63	49.96	49.18	49.92	49.92	1.55%	17,130
Feb 10, 2026	48.98	49.34	48.87	49.16	49.16	0.84%	2,229
Feb 9, 2026	48.55	48.88	48.46	48.75	48.75	1.56%	102,304
Feb 6, 2026	48.73	48.04	47.84	48.00	48.00	-0.64%	1,710
Feb 5, 2026	45.90	48.31	47.10	48.31	48.31	5.76%	5,370
Feb 4, 2026	45.00	46.16	43.76	45.68	45.68	2.77%	81,292
Feb 3, 2026	43.75	44.60	43.92	44.45	44.45	1.97%	24,265
Feb 2, 2026	43.46	43.64	43.40	43.59	43.59	0.11%	55,156
Jan 30, 2026	43.34	43.58	43.25	43.54	43.54	0.89%	13,486
Jan 29, 2026	43.46	43.28	43.16	43.16	43.16	0.18%	1,527
Jan 28, 2026	43.61	43.32	43.06	43.08	43.08	-0.92%	12,584
Jan 27, 2026	43.38	43.52	43.46	43.48	43.48	0.46%	282
Jan 26, 2026	43.07	43.36	42.66	43.28	43.28	1.16%	936
Jan 23, 2026	42.85	43.00	42.70	42.78	42.78	0.56%	6,152
Jan 22, 2026	42.31	42.64	42.48	42.54	42.54	1.83%	4,212
Jan 21, 2026	42.33	41.98	41.64	41.78	41.78	-1.85%	14,283
Jan 20, 2026	42.64	42.64	42.44	42.57	42.56	0.01%	52,138
Jan 19, 2026	42.44	42.75	41.94	42.56	42.56	-0.95%	10,648
Jan 16, 2026	43.61	43.57	42.86	42.97	42.97	-0.07%	3,016
Jan 15, 2026	42.66	43.08	42.80	43.00	43.00	1.72%	23,004
Jan 14, 2026	42.19	42.64	41.92	42.27	42.27	0.89%	28,263
Jan 13, 2026	42.19	42.08	41.87	41.90	41.90	0.39%	2,100
Jan 12, 2026	41.62	42.18	41.74	41.74	41.74	1.21%	2,556
Jan 9, 2026	41.21	41.52	41.20	41.24	41.24	-0.05%	1,981
Jan 8, 2026	40.82	41.36	40.75	41.26	41.26	1.08%	39,891
Jan 7, 2026	40.55	40.82	40.24	40.82	40.82	1.76%	29,183
Jan 5, 2026	40.51	40.44	40.04	40.11	40.11	-1.21%	2,890
Jan 2, 2026	40.45	40.82	40.61	40.61	40.61	0.53%	4,488