Cloetta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	40.45	40.51	40.30	40.39	40.39	0.40%	4,485
Dec 29, 2025	40.12	40.23	40.06	40.23	40.23	-0.07%	1,026
Dec 23, 2025	40.02	40.42	39.89	40.26	40.26	1.07%	257,073
Dec 22, 2025	40.26	40.02	39.73	39.83	39.83	-0.98%	3,056
Dec 19, 2025	40.38	40.33	40.08	40.23	40.23	0.59%	13,145
Dec 18, 2025	39.81	40.34	39.64	39.99	39.99	0.57%	2,131
Dec 17, 2025	39.95	39.77	39.70	39.77	39.77	-0.06%	2,741
Dec 16, 2025	39.40	39.94	39.78	39.79	39.79	1.20%	7,158
Dec 15, 2025	39.15	39.32	39.10	39.32	39.32	0.50%	2,451
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