Cloetta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	40.34	40.42	40.06	40.10	-	-0.55%	116,408
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
Nov 24, 2025	36.72	37.22	36.44	37.14	37.14	1.20%	751,000
Nov 21, 2025	36.10	36.82	35.80	36.70	36.70	1.55%	456,394
Nov 20, 2025	35.60	36.60	35.50	36.14	36.14	5.36%	950,389
Nov 19, 2025	34.12	34.42	33.94	34.30	34.30	0.47%	296,719
Nov 18, 2025	33.80	34.20	33.52	34.14	34.14	0.83%	293,672
Nov 17, 2025	34.26	34.36	33.78	33.86	33.86	-1.17%	276,217
Nov 14, 2025	34.86	34.86	34.12	34.26	34.26	-1.72%	175,234
Nov 13, 2025	34.60	35.10	34.50	34.86	34.86	1.04%	313,137
Nov 12, 2025	34.50	34.60	34.10	34.50	34.50	0.12%	264,375
Nov 11, 2025	34.10	34.48	33.98	34.46	34.46	0.76%	233,280
Nov 10, 2025	34.18	34.40	34.00	34.20	34.20	0.06%	273,195
Nov 7, 2025	34.12	34.40	33.94	34.18	34.18	-	328,050
Nov 6, 2025	34.46	34.82	33.22	34.18	34.18	-1.27%	708,896
Nov 5, 2025	36.66	37.04	34.24	34.62	34.62	-2.15%	1,194,686
Nov 4, 2025	35.26	35.46	35.02	35.38	35.38	0.17%	430,964
Nov 3, 2025	35.52	35.58	35.16	35.32	35.32	-0.23%	305,058
Oct 31, 2025	35.70	35.88	35.32	35.40	35.40	-0.73%	108,060
Oct 30, 2025	35.78	35.96	35.52	35.66	35.66	-0.39%	289,186
Oct 29, 2025	36.50	36.50	35.64	35.80	35.80	-2.03%	167,784
Oct 28, 2025	36.58	36.60	36.22	36.54	36.54	-0.11%	239,030
Oct 27, 2025	36.30	36.66	36.18	36.58	36.58	0.61%	174,225
Oct 24, 2025	36.70	36.82	36.12	36.36	36.36	-0.93%	263,838
Oct 23, 2025	36.08	36.74	36.06	36.70	36.70	1.72%	219,726
Oct 22, 2025	35.96	36.24	35.70	36.08	36.08	0.33%	429,495
Oct 21, 2025	36.08	36.32	35.78	35.96	35.96	-0.61%	223,492
Oct 20, 2025	36.48	36.52	36.14	36.18	36.18	-0.88%	233,296
Oct 17, 2025	36.62	36.80	36.32	36.50	36.50	-0.49%	278,110
Oct 16, 2025	36.68	37.06	36.42	36.68	36.68	0.99%	407,483
Oct 15, 2025	36.54	36.66	36.14	36.32	36.32	0.33%	346,613
Oct 14, 2025	35.68	36.36	35.48	36.20	36.20	1.57%	389,325
Oct 13, 2025	35.72	35.88	35.42	35.64	35.64	-0.17%	263,976