Cloetta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	55.30	55.65	54.85	55.00	55.00	-0.54%	167,240
Aug 18, 2026	55.30	56.00	55.00	55.30	55.30	0.09%	218,205
Aug 17, 2026	55.15	55.50	54.70	55.25	55.25	0.18%	161,171
Aug 14, 2026	54.90	55.65	54.10	55.15	55.15	0.55%	191,223
Aug 13, 2026	53.95	55.35	53.85	54.85	54.85	1.67%	222,070
Aug 12, 2026	54.00	54.25	53.70	53.95	53.95	-	119,318
Aug 11, 2026	54.15	54.45	53.95	53.95	53.95	0.09%	121,240
Aug 10, 2026	54.70	54.80	53.80	53.90	53.90	-1.28%	163,569
Aug 7, 2026	54.80	54.95	54.40	54.60	54.60	-	229,502
Aug 6, 2026	56.00	56.25	54.60	54.60	54.60	-1.36%	261,025
Aug 5, 2026	56.55	56.70	55.20	55.35	55.35	-2.38%	384,781
Aug 4, 2026	56.60	56.80	56.20	56.70	56.70	0.09%	283,916
Aug 3, 2026	56.70	57.05	55.85	56.65	56.65	-1.05%	384,706
Jul 31, 2026	57.15	57.25	56.10	57.25	57.25	-0.17%	390,496
Jul 30, 2026	57.75	58.40	57.15	57.35	57.35	-0.69%	229,864
Jul 29, 2026	57.70	57.90	56.90	57.75	57.75	0.09%	272,657
Jul 28, 2026	56.20	57.90	56.20	57.70	57.70	2.49%	334,954
Jul 27, 2026	56.55	57.00	55.95	56.30	56.30	-0.44%	226,853
Jul 24, 2026	56.20	57.35	55.70	56.55	56.55	0.71%	269,520
Jul 23, 2026	56.80	56.90	55.90	56.15	56.15	-1.06%	173,389
Jul 22, 2026	56.40	57.35	56.30	56.75	56.75	0.89%	271,772
Jul 21, 2026	55.80	56.50	55.40	56.25	56.25	1.08%	240,184
Jul 20, 2026	56.50	57.30	55.25	55.65	55.65	-1.94%	370,404
Jul 17, 2026	55.85	56.75	55.35	56.75	56.75	2.25%	431,218
Jul 16, 2026	54.35	56.25	53.75	55.50	55.50	1.46%	943,069
Jul 15, 2026	51.25	55.20	50.20	54.70	54.70	12.32%	1,275,526
Jul 14, 2026	48.58	48.90	48.00	48.70	48.70	0.41%	202,263
Jul 13, 2026	49.16	49.24	47.66	48.50	48.50	-0.78%	202,249
Jul 10, 2026	50.10	50.25	48.60	48.88	48.88	-2.24%	295,029
Jul 9, 2026	50.05	50.35	49.80	50.00	50.00	-0.10%	216,680
Jul 8, 2026	50.55	50.55	49.82	50.05	50.05	-0.99%	164,467
Jul 7, 2026	49.98	51.25	49.98	50.55	50.55	1.26%	163,616
Jul 6, 2026	52.35	52.40	49.68	49.92	49.92	-4.46%	350,234
Jul 3, 2026	52.50	52.50	51.15	52.25	52.25	0.38%	455,775
Jul 2, 2026	48.56	52.50	48.40	52.05	52.05	7.59%	1,079,883
Jul 1, 2026	49.20	49.20	47.50	48.38	48.38	-1.63%	254,731
Jun 30, 2026	49.76	49.94	49.02	49.18	49.18	-2.03%	281,956
Jun 29, 2026	50.65	50.65	49.84	50.20	50.20	-0.89%	166,220
Jun 26, 2026	50.95	51.05	50.35	50.65	50.65	-0.10%	167,176
Jun 25, 2026	51.15	51.40	50.35	50.70	50.70	-0.88%	173,869
Jun 24, 2026	49.94	51.25	49.84	51.15	51.15	2.63%	197,914
Jun 23, 2026	49.06	50.00	48.92	49.84	49.84	1.51%	229,823
Jun 22, 2026	48.48	49.10	47.86	49.10	49.10	1.24%	287,240
Jun 18, 2026	48.86	49.00	48.28	48.50	48.50	-0.53%	197,820
Jun 17, 2026	48.26	48.86	48.08	48.76	48.76	0.70%	211,953