Cloetta AB (publ) (STO:CLA.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
33.38
+0.12 (0.36%)
Sep 26, 2025, 5:29 PM CET

Cloetta AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202533.3033.7833.2233.3833.380.36%268,014
Sep 25, 202533.1033.4032.9833.2633.260.36%203,411
Sep 24, 202532.7833.1432.6233.1433.141.10%215,162
Sep 23, 202533.1433.4232.7232.7832.78-1.21%223,591
Sep 22, 202533.5033.7633.1033.1833.18-0.72%199,663
Sep 19, 202533.0833.5233.0033.4233.421.27%386,826
Sep 18, 202533.0033.3032.9033.0033.00-0.18%163,977
Sep 17, 202533.1433.4032.9033.0633.06-0.36%174,061
Sep 16, 202533.6233.6633.1233.1833.18-1.31%228,668
Sep 15, 202534.3634.3633.4633.6233.62-2.15%212,947
Sep 12, 202534.6234.6834.1634.3634.36-0.75%226,935
Sep 11, 202534.3034.9034.2434.6234.621.47%241,903
Sep 10, 202534.7634.8234.1034.1234.12-1.33%227,065
Sep 9, 202534.8035.0834.4634.5834.58-0.06%377,617
Sep 8, 202534.5235.1834.3034.6034.604.28%998,143
Sep 5, 202532.8433.1832.6033.1833.181.04%191,085
Sep 4, 202532.4632.8432.4632.8432.840.98%168,480
Sep 3, 202532.3432.5632.2232.5232.520.74%186,058
Sep 2, 202532.2632.3631.9632.2832.28-0.12%295,766
Sep 1, 202532.4232.8432.1032.3232.32-0.31%279,936
Aug 29, 202532.2832.5832.2432.4232.420.25%305,753
Aug 28, 202532.7232.9032.2432.3432.34-1.16%157,770
Aug 27, 202532.9633.1632.7232.7232.72-0.73%167,995
Aug 26, 202533.1233.2232.8832.9632.96-0.48%398,734
Aug 25, 202533.4833.6633.1233.1233.12-1.08%307,477
Aug 22, 202533.7033.7233.3233.4833.48-0.53%355,749
Aug 21, 202533.0033.6832.8633.6633.663.19%622,272
Aug 20, 202531.6232.7631.5632.6232.623.23%1,446,056
Aug 19, 202531.4031.7031.4031.6031.600.64%188,885
Aug 18, 202531.4231.6031.2831.4031.40-0.06%135,217
Aug 15, 202531.4831.6831.4231.4231.42-0.19%176,805
Aug 14, 202531.6231.7231.3431.4831.48-0.51%164,772
Aug 13, 202531.6231.9031.4831.6431.640.13%200,657
Aug 12, 202531.3431.7431.3431.6031.601.28%253,318
Aug 11, 202531.2031.3431.0031.2031.20-245,982
Aug 8, 202531.3431.5031.1431.2031.20-0.51%182,281
Aug 7, 202531.3231.6431.3031.3631.36-0.13%702,905
Aug 6, 202531.4431.6031.1831.4031.40-0.13%1,409,613
Aug 5, 202531.5231.6031.0831.4431.44-0.25%213,026
Aug 4, 202531.3831.6631.1431.5231.520.45%260,121
Aug 1, 202531.2231.5831.2231.3831.38-0.44%388,051
Jul 31, 202531.4431.6831.3631.5231.520.06%222,350
Jul 30, 202531.7631.9831.4231.5031.50-2.84%235,412
Jul 29, 202531.5032.4231.4032.4232.423.25%222,447
Jul 28, 202531.8031.9031.1831.4031.40-1.26%277,449
Jul 25, 202531.9632.1031.5631.8031.80-0.50%253,082
Jul 24, 202531.9432.3031.8831.9631.960.06%300,499
Jul 23, 202532.2432.3831.8231.9431.94-0.56%919,689
Jul 22, 202533.0833.0832.0032.1232.12-3.14%710,052
Jul 21, 202532.9633.4432.9233.1633.161.10%330,934