Cloetta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	32.90	33.28	32.50	32.80	32.80	-0.55%	455,083
Jul 17, 2025	34.02	34.60	32.38	32.98	32.98	-2.14%	1,191,839
Jul 16, 2025	33.12	33.94	33.12	33.70	33.70	2.25%	346,740
Jul 15, 2025	33.32	33.32	32.96	32.96	32.96	-1.08%	270,630
Jul 14, 2025	33.28	33.50	33.10	33.32	33.32	-0.12%	287,868
Jul 11, 2025	33.60	33.60	33.20	33.36	33.36	-0.36%	388,938
Jul 10, 2025	33.82	33.86	33.30	33.48	33.48	-0.65%	251,995
Jul 9, 2025	33.86	34.04	33.68	33.70	33.70	-0.47%	183,868
Jul 8, 2025	34.06	34.28	33.76	33.86	33.86	-0.76%	174,735
Jul 7, 2025	34.30	34.44	34.00	34.12	34.12	-0.41%	163,760
Jul 4, 2025	34.10	34.46	33.92	34.26	34.26	0.41%	105,634
Jul 3, 2025	33.74	34.14	33.72	34.12	34.12	1.37%	167,390
Jul 2, 2025	34.70	34.70	33.50	33.66	33.66	-2.72%	227,882
Jul 1, 2025	34.10	34.86	33.96	34.60	34.60	1.65%	453,648
Jun 30, 2025	33.80	34.16	33.80	34.04	34.04	1.01%	188,088