Cloetta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 27, 2025	33.20	33.74	33.20	33.70	33.70	1.57%	202,198
Jun 26, 2025	33.22	33.58	33.12	33.18	33.18	-0.12%	169,875
Jun 25, 2025	33.50	33.72	33.18	33.22	33.22	-0.84%	145,530
Jun 24, 2025	33.84	34.02	33.50	33.50	33.50	-0.65%	211,271
Jun 23, 2025	33.32	33.96	33.18	33.72	33.72	1.69%	225,279
Jun 19, 2025	33.42	33.48	33.12	33.16	33.16	-0.78%	1,157,154
Jun 18, 2025	33.16	33.48	33.02	33.42	33.42	0.42%	279,845
Jun 17, 2025	33.10	33.28	32.76	33.28	33.28	0.18%	216,444
Jun 16, 2025	33.38	33.46	33.06	33.22	33.22	-0.48%	280,551
Jun 13, 2025	32.60	33.58	32.58	33.38	33.38	0.18%	198,754
Jun 12, 2025	33.90	33.90	33.26	33.32	33.32	-1.42%	268,737
Jun 11, 2025	34.08	34.20	33.40	33.80	33.80	-0.94%	289,012
Jun 10, 2025	34.32	34.50	34.08	34.12	34.12	-0.87%	178,602
Jun 9, 2025	34.50	35.00	34.30	34.42	34.42	-	277,854
Jun 5, 2025	34.26	34.58	34.26	34.42	34.42	0.17%	215,272
Jun 4, 2025	34.92	35.08	34.14	34.36	34.36	-1.60%	265,086
Jun 3, 2025	35.20	35.52	34.86	34.92	34.92	-0.34%	372,769
Jun 2, 2025	34.42	35.46	34.10	35.04	35.04	1.33%	1,129,735
May 30, 2025	35.22	35.52	34.46	34.58	34.58	-1.54%	925,599
May 28, 2025	34.82	35.40	34.80	35.12	35.12	0.86%	164,482
May 27, 2025	34.92	35.10	33.84	34.82	34.82	-0.29%	942,404
May 26, 2025	34.26	34.96	34.26	34.92	34.92	1.93%	549,500
May 23, 2025	33.98	34.42	33.80	34.26	34.26	0.94%	468,784
May 22, 2025	33.86	34.36	33.70	33.94	33.94	0.24%	447,652
May 21, 2025	33.90	34.20	33.76	33.86	33.86	-0.12%	317,219