Cloetta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 3, 2025	34.60	34.86	33.76	33.87	33.87	-1.83%	1,027
Oct 2, 2025	34.56	34.82	34.50	34.50	34.50	1.04%	37,086
Oct 1, 2025	33.96	34.50	34.14	34.14	34.14	1.38%	30,451
Sep 30, 2025	33.51	33.98	33.49	33.68	33.68	0.45%	140,217
Sep 29, 2025	33.51	33.53	33.30	33.53	33.53	-0.18%	116,608
Sep 26, 2025	33.31	33.74	33.38	33.59	33.59	1.20%	17,774
Sep 25, 2025	33.10	33.19	33.08	33.19	33.19	0.48%	1,369
Sep 24, 2025	32.77	33.10	32.66	33.03	33.03	0.77%	52,256
Sep 23, 2025	33.10	33.32	32.72	32.78	32.78	-1.92%	2,282
Sep 22, 2025	33.49	33.54	33.18	33.42	33.42	0.47%	887
Sep 19, 2025	33.04	33.50	33.12	33.27	33.27	0.26%	107,317
Sep 18, 2025	32.94	33.24	32.96	33.18	33.18	0.37%	2,372
Sep 17, 2025	33.12	33.25	33.00	33.06	33.06	-0.47%	31,720
Sep 16, 2025	33.55	33.54	33.16	33.21	33.21	-1.33%	13,350
Sep 15, 2025	34.31	34.34	33.48	33.66	33.66	-2.60%	1,875
Sep 12, 2025	34.72	34.56	34.32	34.56	34.56	-0.29%	1,108
Sep 11, 2025	34.33	34.90	34.58	34.66	34.66	1.40%	4,127
Sep 10, 2025	34.76	34.74	34.18	34.18	34.18	-1.34%	15,074
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