Cloetta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	53.00	53.00	51.90	51.90	-	-2.44%	18,642
Mar 2, 2026	52.00	54.15	51.70	53.20	53.20	1.53%	659,218
Feb 27, 2026	52.15	52.60	51.95	52.40	52.40	0.67%	712,360
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%	282,840
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%	280,024
Feb 16, 2026	50.10	50.30	49.68	50.30	50.30	0.20%	254,892
Feb 13, 2026	50.00	50.20	49.50	50.20	50.20	0.48%	433,931
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%	384,048
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%	356,009
Jan 16, 2026	43.50	43.86	42.82	43.06	43.06	0.09%	541,925
Jan 15, 2026	42.68	43.12	42.26	43.02	43.02	0.89%	380,817
Jan 14, 2026	42.02	42.64	41.84	42.64	42.64	1.52%	321,209
Jan 13, 2026	42.18	42.30	41.70	42.00	42.00	-0.43%	292,731
Jan 12, 2026	41.68	42.20	41.50	42.18	42.18	1.20%	326,391
Jan 9, 2026	41.18	41.68	41.02	41.68	41.68	1.31%	280,246
Jan 8, 2026	40.80	41.42	40.60	41.14	41.14	0.83%	244,666
Jan 7, 2026	40.58	40.90	39.80	40.80	40.80	0.54%	409,147
Jan 5, 2026	40.38	40.60	39.88	40.58	40.58	0.50%	208,931
Jan 2, 2026	40.40	40.96	40.24	40.38	40.38	-0.20%	241,489
Dec 30, 2025	40.40	40.56	40.18	40.46	40.46	0.25%	183,258
Dec 29, 2025	40.16	40.38	39.98	40.36	40.36	0.50%	212,909
Dec 23, 2025	40.02	40.58	39.86	40.16	40.16	0.30%	321,820
Dec 22, 2025	40.22	40.26	39.56	40.04	40.04	-0.45%	207,767
Dec 19, 2025	40.34	40.42	40.06	40.22	40.22	-0.25%	345,644
Dec 18, 2025	39.74	40.42	39.62	40.32	40.32	1.46%	287,018
Dec 17, 2025	39.92	40.00	39.52	39.74	39.74	-0.35%	441,248
Dec 16, 2025	39.34	39.96	39.34	39.88	39.88	1.37%	224,363