Cloetta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	39.00	39.36	38.70	39.32	39.32	0.56%	3,864,621
Nov 27, 2025	38.74	39.12	38.52	39.10	39.10	1.30%	781,885
Nov 26, 2025	38.70	39.24	38.60	38.60	38.60	0.16%	498,587
Nov 25, 2025	37.14	38.88	37.08	38.54	38.54	3.77%	569,000
Nov 24, 2025	36.72	37.22	36.44	37.14	37.14	1.20%	751,000
Nov 21, 2025	36.10	36.82	35.80	36.70	36.70	1.55%	456,394
Nov 20, 2025	35.60	36.60	35.50	36.14	36.14	5.36%	950,389
Nov 19, 2025	34.12	34.42	33.94	34.30	34.30	0.47%	296,719
Nov 18, 2025	33.80	34.20	33.52	34.14	34.14	0.83%	293,672
Nov 17, 2025	34.26	34.36	33.78	33.86	33.86	-1.17%	276,217
Nov 14, 2025	34.86	34.86	34.12	34.26	34.26	-1.72%	175,234
Nov 13, 2025	34.60	35.10	34.50	34.86	34.86	1.04%	313,137
Nov 12, 2025	34.50	34.60	34.10	34.50	34.50	0.12%	264,375
Nov 11, 2025	34.10	34.48	33.98	34.46	34.46	0.76%	233,280
Nov 10, 2025	34.18	34.40	34.00	34.20	34.20	0.06%	273,195
Nov 7, 2025	34.12	34.40	33.94	34.18	34.18	-	328,050
Nov 6, 2025	34.46	34.82	33.22	34.18	34.18	-1.27%	708,896
Nov 5, 2025	36.66	37.04	34.24	34.62	34.62	-2.15%	1,194,686
Nov 4, 2025	35.26	35.46	35.02	35.38	35.38	0.17%	430,964
Nov 3, 2025	35.52	35.58	35.16	35.32	35.32	-0.23%	305,058
Oct 31, 2025	35.70	35.88	35.32	35.40	35.40	-0.73%	108,060
Oct 30, 2025	35.78	35.96	35.52	35.66	35.66	-0.39%	289,186
Oct 29, 2025	36.50	36.50	35.64	35.80	35.80	-2.03%	167,784
Oct 28, 2025	36.58	36.60	36.22	36.54	36.54	-0.11%	239,030
Oct 27, 2025	36.30	36.66	36.18	36.58	36.58	0.61%	174,225
Oct 24, 2025	36.70	36.82	36.12	36.36	36.36	-0.93%	263,838
Oct 23, 2025	36.08	36.74	36.06	36.70	36.70	1.72%	219,726
Oct 22, 2025	35.96	36.24	35.70	36.08	36.08	0.33%	429,495
Oct 21, 2025	36.08	36.32	35.78	35.96	35.96	-0.61%	223,492
Oct 20, 2025	36.48	36.52	36.14	36.18	36.18	-0.88%	233,296
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