Cloetta AB (publ) (STO:CLA.B)
33.38
+0.12 (0.36%)
Sep 26, 2025, 5:29 PM CET
Cloetta AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 33.30 | 33.78 | 33.22 | 33.38 | 33.38 | 0.36% | 268,014 |
Sep 25, 2025 | 33.10 | 33.40 | 32.98 | 33.26 | 33.26 | 0.36% | 203,411 |
Sep 24, 2025 | 32.78 | 33.14 | 32.62 | 33.14 | 33.14 | 1.10% | 215,162 |
Sep 23, 2025 | 33.14 | 33.42 | 32.72 | 32.78 | 32.78 | -1.21% | 223,591 |
Sep 22, 2025 | 33.50 | 33.76 | 33.10 | 33.18 | 33.18 | -0.72% | 199,663 |
Sep 19, 2025 | 33.08 | 33.52 | 33.00 | 33.42 | 33.42 | 1.27% | 386,826 |
Sep 18, 2025 | 33.00 | 33.30 | 32.90 | 33.00 | 33.00 | -0.18% | 163,977 |
Sep 17, 2025 | 33.14 | 33.40 | 32.90 | 33.06 | 33.06 | -0.36% | 174,061 |
Sep 16, 2025 | 33.62 | 33.66 | 33.12 | 33.18 | 33.18 | -1.31% | 228,668 |
Sep 15, 2025 | 34.36 | 34.36 | 33.46 | 33.62 | 33.62 | -2.15% | 212,947 |
Sep 12, 2025 | 34.62 | 34.68 | 34.16 | 34.36 | 34.36 | -0.75% | 226,935 |
Sep 11, 2025 | 34.30 | 34.90 | 34.24 | 34.62 | 34.62 | 1.47% | 241,903 |
Sep 10, 2025 | 34.76 | 34.82 | 34.10 | 34.12 | 34.12 | -1.33% | 227,065 |
Sep 9, 2025 | 34.80 | 35.08 | 34.46 | 34.58 | 34.58 | -0.06% | 377,617 |
Sep 8, 2025 | 34.52 | 35.18 | 34.30 | 34.60 | 34.60 | 4.28% | 998,143 |
Sep 5, 2025 | 32.84 | 33.18 | 32.60 | 33.18 | 33.18 | 1.04% | 191,085 |
Sep 4, 2025 | 32.46 | 32.84 | 32.46 | 32.84 | 32.84 | 0.98% | 168,480 |
Sep 3, 2025 | 32.34 | 32.56 | 32.22 | 32.52 | 32.52 | 0.74% | 186,058 |
Sep 2, 2025 | 32.26 | 32.36 | 31.96 | 32.28 | 32.28 | -0.12% | 295,766 |
Sep 1, 2025 | 32.42 | 32.84 | 32.10 | 32.32 | 32.32 | -0.31% | 279,936 |
Aug 29, 2025 | 32.28 | 32.58 | 32.24 | 32.42 | 32.42 | 0.25% | 305,753 |
Aug 28, 2025 | 32.72 | 32.90 | 32.24 | 32.34 | 32.34 | -1.16% | 157,770 |
Aug 27, 2025 | 32.96 | 33.16 | 32.72 | 32.72 | 32.72 | -0.73% | 167,995 |
Aug 26, 2025 | 33.12 | 33.22 | 32.88 | 32.96 | 32.96 | -0.48% | 398,734 |
Aug 25, 2025 | 33.48 | 33.66 | 33.12 | 33.12 | 33.12 | -1.08% | 307,477 |
Aug 22, 2025 | 33.70 | 33.72 | 33.32 | 33.48 | 33.48 | -0.53% | 355,749 |
Aug 21, 2025 | 33.00 | 33.68 | 32.86 | 33.66 | 33.66 | 3.19% | 622,272 |
Aug 20, 2025 | 31.62 | 32.76 | 31.56 | 32.62 | 32.62 | 3.23% | 1,446,056 |
Aug 19, 2025 | 31.40 | 31.70 | 31.40 | 31.60 | 31.60 | 0.64% | 188,885 |
Aug 18, 2025 | 31.42 | 31.60 | 31.28 | 31.40 | 31.40 | -0.06% | 135,217 |
Aug 15, 2025 | 31.48 | 31.68 | 31.42 | 31.42 | 31.42 | -0.19% | 176,805 |
Aug 14, 2025 | 31.62 | 31.72 | 31.34 | 31.48 | 31.48 | -0.51% | 164,772 |
Aug 13, 2025 | 31.62 | 31.90 | 31.48 | 31.64 | 31.64 | 0.13% | 200,657 |
Aug 12, 2025 | 31.34 | 31.74 | 31.34 | 31.60 | 31.60 | 1.28% | 253,318 |
Aug 11, 2025 | 31.20 | 31.34 | 31.00 | 31.20 | 31.20 | - | 245,982 |
Aug 8, 2025 | 31.34 | 31.50 | 31.14 | 31.20 | 31.20 | -0.51% | 182,281 |
Aug 7, 2025 | 31.32 | 31.64 | 31.30 | 31.36 | 31.36 | -0.13% | 702,905 |
Aug 6, 2025 | 31.44 | 31.60 | 31.18 | 31.40 | 31.40 | -0.13% | 1,409,613 |
Aug 5, 2025 | 31.52 | 31.60 | 31.08 | 31.44 | 31.44 | -0.25% | 213,026 |
Aug 4, 2025 | 31.38 | 31.66 | 31.14 | 31.52 | 31.52 | 0.45% | 260,121 |
Aug 1, 2025 | 31.22 | 31.58 | 31.22 | 31.38 | 31.38 | -0.44% | 388,051 |
Jul 31, 2025 | 31.44 | 31.68 | 31.36 | 31.52 | 31.52 | 0.06% | 222,350 |
Jul 30, 2025 | 31.76 | 31.98 | 31.42 | 31.50 | 31.50 | -2.84% | 235,412 |
Jul 29, 2025 | 31.50 | 32.42 | 31.40 | 32.42 | 32.42 | 3.25% | 222,447 |
Jul 28, 2025 | 31.80 | 31.90 | 31.18 | 31.40 | 31.40 | -1.26% | 277,449 |
Jul 25, 2025 | 31.96 | 32.10 | 31.56 | 31.80 | 31.80 | -0.50% | 253,082 |
Jul 24, 2025 | 31.94 | 32.30 | 31.88 | 31.96 | 31.96 | 0.06% | 300,499 |
Jul 23, 2025 | 32.24 | 32.38 | 31.82 | 31.94 | 31.94 | -0.56% | 919,689 |
Jul 22, 2025 | 33.08 | 33.08 | 32.00 | 32.12 | 32.12 | -3.14% | 710,052 |
Jul 21, 2025 | 32.96 | 33.44 | 32.92 | 33.16 | 33.16 | 1.10% | 330,934 |