Cloetta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	56.60	57.25	56.50	57.00	57.00	0.53%	144,052
Oct 27, 2026	57.00	57.20	56.20	56.70	56.70	-0.26%	306,042
Oct 26, 2026	57.20	57.55	56.70	56.85	56.85	-0.61%	187,605
Oct 23, 2026	58.35	58.70	56.90	57.20	57.20	-1.97%	227,660
Oct 22, 2026	58.15	58.95	57.50	58.35	58.35	0.43%	254,549
Oct 21, 2026	57.05	58.80	56.85	58.10	58.10	2.38%	530,340
Oct 20, 2026	56.25	57.10	56.00	56.75	56.75	0.89%	241,298
Oct 19, 2026	55.30	56.35	54.80	56.25	56.25	1.53%	326,397
Oct 16, 2026	54.35	55.80	54.25	55.40	55.40	1.93%	343,604
Oct 15, 2026	53.40	54.70	53.40	54.35	54.35	1.78%	313,523
Oct 14, 2026	52.80	53.85	52.30	53.40	53.40	1.14%	186,146
Oct 13, 2026	52.30	53.10	52.30	52.80	52.80	1.73%	174,552
Oct 12, 2026	53.00	53.00	51.35	51.90	51.90	-2.63%	412,475
Oct 9, 2026	52.75	53.85	52.60	53.30	53.30	3.29%	454,019
Oct 8, 2026	49.24	51.85	49.18	51.60	51.60	4.92%	800,278
Oct 7, 2026	49.16	49.56	48.82	49.18	49.18	0.04%	282,022
Oct 6, 2026	49.06	49.62	49.06	49.16	49.16	0.24%	303,912
Oct 5, 2026	49.96	50.25	48.96	49.04	49.04	-1.84%	274,679
Oct 2, 2026	50.40	50.85	49.82	49.96	49.96	-0.87%	299,705
Oct 1, 2026	51.30	51.95	50.10	50.40	50.40	-1.95%	332,015
Sep 30, 2026	51.40	51.70	51.05	51.40	51.40	0.88%	344,787
Sep 29, 2026	53.30	53.35	50.85	50.95	50.95	-3.96%	321,368
Sep 28, 2026	52.85	53.70	52.85	53.05	53.05	0.57%	230,124
Sep 25, 2026	53.60	53.80	52.70	52.75	52.75	-1.40%	171,837
Sep 24, 2026	52.95	54.00	52.80	53.50	53.50	0.85%	141,404
Sep 23, 2026	53.10	53.40	52.70	53.05	53.05	-0.09%	154,397
Sep 22, 2026	53.25	53.50	52.65	53.10	53.10	-0.19%	232,482
Sep 21, 2026	52.85	53.90	52.15	53.20	53.20	0.76%	189,300
Sep 18, 2026	53.20	53.35	52.50	52.80	52.80	-1.58%	210,599
Sep 17, 2026	53.25	54.00	53.20	53.65	53.65	0.75%	170,198
Sep 16, 2026	52.65	53.70	52.40	53.25	53.25	1.14%	209,726
Sep 15, 2026	53.75	53.75	52.15	52.65	52.65	-2.05%	201,174
Sep 14, 2026	53.65	54.25	53.25	53.75	53.75	0.19%	305,082
Sep 11, 2026	53.20	54.05	52.90	53.65	53.65	1.13%	253,122
Sep 10, 2026	52.85	53.40	52.65	53.05	53.05	0.38%	153,633
Sep 9, 2026	53.15	53.70	52.65	52.85	52.85	-0.28%	272,799
Sep 8, 2026	54.30	55.05	52.35	53.00	53.00	-2.39%	340,645
Sep 7, 2026	56.00	56.00	54.20	54.30	54.30	-3.55%	496,446
Sep 4, 2026	56.00	56.40	55.55	56.30	56.30	0.63%	87,462
Sep 3, 2026	56.10	56.90	55.75	55.95	55.95	0.09%	131,023
Sep 2, 2026	57.30	57.40	55.55	55.90	55.90	-2.19%	203,431
Sep 1, 2026	57.30	57.45	56.45	57.15	57.15	-0.35%	216,140
Aug 31, 2026	57.00	57.35	56.40	57.35	57.35	0.70%	330,845
Aug 28, 2026	56.65	57.85	56.65	56.95	56.95	0.62%	257,479
Aug 27, 2026	56.65	56.95	55.95	56.60	56.60	-0.18%	254,056
Aug 26, 2026	55.10	56.85	55.10	56.70	56.70	2.90%	343,243
Aug 25, 2026	55.80	56.05	54.40	55.10	55.10	-1.69%	410,460
Aug 24, 2026	56.00	56.35	55.60	56.05	56.05	-0.18%	120,591
Aug 21, 2026	55.20	56.30	54.95	56.15	56.15	1.54%	133,555
Aug 20, 2026	55.25	55.65	54.80	55.30	55.30	0.55%	128,770