Cloetta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	35.80	36.08	35.68	35.70	35.70	-0.11%	462,937
Oct 9, 2025	35.22	35.80	35.16	35.74	35.74	1.88%	372,454
Oct 8, 2025	35.16	35.40	34.98	35.08	35.08	0.23%	259,473
Oct 7, 2025	34.90	35.24	34.76	35.00	35.00	0.75%	370,989
Oct 6, 2025	33.92	34.90	33.92	34.74	34.74	2.42%	349,228
Oct 3, 2025	34.50	34.82	33.64	33.92	33.92	-1.97%	377,654
Oct 2, 2025	34.54	34.86	34.44	34.60	34.60	0.70%	449,341
Oct 1, 2025	33.94	34.54	33.74	34.36	34.36	1.30%	514,708
Sep 30, 2025	33.50	33.96	33.38	33.92	33.92	0.95%	269,101
Sep 29, 2025	33.42	33.76	33.16	33.60	33.60	0.66%	264,988
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