Cloetta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	48.80	49.68	48.56	49.68	49.68	1.89%	392,445
Feb 9, 2026	48.38	49.02	48.38	48.76	48.76	0.79%	639,572
Feb 6, 2026	48.80	48.80	47.26	48.38	48.38	-1.02%	563,810
Feb 5, 2026	45.92	49.12	45.92	48.88	48.88	7.01%	1,093,616
Feb 4, 2026	45.00	46.24	43.04	45.68	45.68	2.28%	1,463,603
Feb 3, 2026	43.74	44.66	43.66	44.66	44.66	2.10%	390,983
Feb 2, 2026	43.50	43.78	43.24	43.74	43.74	0.46%	429,088
Jan 30, 2026	43.28	43.64	43.04	43.54	43.54	0.79%	260,764
Jan 29, 2026	43.24	43.48	43.00	43.20	43.20	-0.09%	359,615
Jan 28, 2026	43.60	43.60	42.90	43.24	43.24	-0.83%	278,612
Jan 27, 2026	43.36	43.62	43.24	43.60	43.60	0.55%	177,492
Jan 26, 2026	43.00	43.38	42.44	43.36	43.36	0.93%	286,626
Jan 23, 2026	42.74	43.02	42.60	42.96	42.96	0.51%	269,256
Jan 22, 2026	42.10	42.98	42.10	42.74	42.74	2.20%	348,502
Jan 21, 2026	42.42	42.42	41.54	41.82	41.82	-1.60%	297,066
Jan 20, 2026	42.70	42.82	42.40	42.50	42.50	-0.47%	171,052
Jan 19, 2026	42.56	42.78	41.72	42.70	42.70	-0.84%	356,009
Jan 16, 2026	43.50	43.86	42.82	43.06	43.06	0.09%	541,925
Jan 15, 2026	42.68	43.12	42.26	43.02	43.02	0.89%	380,817
Jan 14, 2026	42.02	42.64	41.84	42.64	42.64	1.52%	321,209
Jan 13, 2026	42.18	42.30	41.70	42.00	42.00	-0.43%	292,731
Jan 12, 2026	41.68	42.20	41.50	42.18	42.18	1.20%	326,391
Jan 9, 2026	41.18	41.68	41.02	41.68	41.68	1.31%	280,246
Jan 8, 2026	40.80	41.42	40.60	41.14	41.14	0.83%	244,666
Jan 7, 2026	40.58	40.90	39.80	40.80	40.80	0.54%	409,147
Jan 5, 2026	40.38	40.60	39.88	40.58	40.58	0.50%	208,931
Jan 2, 2026	40.40	40.96	40.24	40.38	40.38	-0.20%	241,489
Dec 30, 2025	40.40	40.56	40.18	40.46	40.46	0.25%	183,258
Dec 29, 2025	40.16	40.38	39.98	40.36	40.36	0.50%	212,909
Dec 23, 2025	40.02	40.58	39.86	40.16	40.16	0.30%	321,820
Dec 22, 2025	40.22	40.26	39.56	40.04	40.04	-0.45%	207,767
Dec 19, 2025	40.34	40.42	40.06	40.22	40.22	-0.25%	345,644
Dec 18, 2025	39.74	40.42	39.62	40.32	40.32	1.46%	287,018
Dec 17, 2025	39.92	40.00	39.52	39.74	39.74	-0.35%	441,248
Dec 16, 2025	39.34	39.96	39.34	39.88	39.88	1.37%	224,363
Dec 15, 2025	39.04	39.52	39.04	39.34	39.34	0.92%	288,113
Dec 12, 2025	39.38	39.54	38.98	38.98	38.98	-0.97%	507,097
Dec 11, 2025	38.70	39.40	38.60	39.36	39.36	1.86%	362,097
Dec 10, 2025	38.66	38.90	38.34	38.64	38.64	-0.05%	160,352
Dec 9, 2025	38.40	38.80	38.34	38.66	38.66	0.68%	236,878
Dec 8, 2025	38.98	39.10	38.16	38.40	38.40	-1.18%	282,281
Dec 5, 2025	39.26	39.46	38.86	38.86	38.86	-0.72%	298,199
Dec 4, 2025	38.10	40.06	38.04	39.14	39.14	2.73%	745,292
Dec 3, 2025	38.70	38.94	37.94	38.10	38.10	-1.30%	464,544
Dec 2, 2025	38.68	39.08	38.54	38.60	38.60	-0.46%	388,230
Dec 1, 2025	39.00	39.00	38.44	38.78	38.78	-1.37%	615,421
Nov 28, 2025	39.00	39.36	38.70	39.32	39.32	0.56%	3,864,621
Nov 27, 2025	38.74	39.12	38.52	39.10	39.10	1.30%	781,885
Nov 26, 2025	38.70	39.24	38.60	38.60	38.60	0.16%	498,587
Nov 25, 2025	37.14	38.88	37.08	38.54	38.54	3.77%	569,000