Cloetta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	53.25	54.00	53.20	53.65	-	0.75%	152,885
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
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