Cloetta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	50.90	51.40	50.90	51.00	-	0.49%	86,854
Mar 24, 2026	50.55	51.00	50.15	50.75	50.75	0.69%	403,661
Mar 23, 2026	48.22	51.25	47.92	50.40	50.40	0.50%	772,693
Mar 20, 2026	50.75	51.60	49.62	50.15	50.15	-1.08%	540,958
Mar 19, 2026	51.60	51.60	50.65	50.70	50.70	-2.59%	392,501
Mar 18, 2026	53.50	53.85	52.00	52.05	52.05	-2.62%	671,984
Mar 17, 2026	52.70	53.75	52.60	53.45	53.45	1.71%	271,730
Mar 16, 2026	51.35	52.85	51.20	52.55	52.55	1.94%	296,450
Mar 13, 2026	51.85	51.95	50.65	51.55	51.55	-0.77%	342,651
Mar 12, 2026	51.50	52.20	51.33	51.95	51.95	0.78%	317,336
Mar 11, 2026	52.40	52.40	51.15	51.55	51.55	-1.53%	460,315
Mar 10, 2026	51.65	52.60	51.65	52.35	52.35	1.36%	434,665
Mar 9, 2026	50.00	52.00	49.26	51.65	51.65	-0.77%	830,063
Mar 6, 2026	53.05	53.10	51.60	52.05	52.05	-1.98%	429,311
Mar 5, 2026	53.10	53.80	52.45	53.10	53.10	1.05%	504,419
Mar 4, 2026	50.80	53.35	50.80	52.55	52.55	3.04%	563,166
Mar 3, 2026	53.00	53.00	50.15	51.00	51.00	-4.32%	826,205
Mar 2, 2026	52.00	54.15	51.70	53.30	53.30	1.72%	659,218
Feb 27, 2026	52.15	52.60	51.95	52.40	52.40	0.67%	725,253
Feb 26, 2026	51.80	52.25	51.45	52.05	52.05	0.87%	416,836
Feb 25, 2026	51.60	52.00	51.40	51.60	51.60	-0.19%	210,569
Feb 24, 2026	51.40	52.05	51.30	51.70	51.70	0.68%	287,641
Feb 23, 2026	51.55	51.75	51.05	51.35	51.35	-0.48%	285,117
Feb 20, 2026	51.30	51.60	51.05	51.60	51.60	0.58%	197,259
Feb 19, 2026	50.85	51.30	50.25	51.30	51.30	1.28%	297,342
Feb 18, 2026	50.85	51.25	50.30	50.65	50.65	-0.39%	293,853
Feb 17, 2026	50.30	50.85	49.70	50.85	50.85	1.09%	305,849
Feb 16, 2026	50.10	50.30	49.68	50.30	50.30	0.20%	279,693
Feb 13, 2026	50.00	50.20	49.50	50.20	50.20	0.48%	447,400
Feb 12, 2026	50.00	50.00	49.26	49.96	49.96	-0.18%	407,865
Feb 11, 2026	49.68	50.05	48.94	50.05	50.05	0.74%	397,207
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%	402,916
Jan 16, 2026	43.50	43.86	42.82	43.06	43.06	0.09%	618,848
Jan 15, 2026	42.68	43.12	42.26	43.02	43.02	0.89%	380,817