Cloetta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	48.62	48.82	48.04	48.42	48.42	-0.41%	200,299
Jun 15, 2026	50.00	50.35	48.46	48.62	48.62	-2.25%	941,797
Jun 12, 2026	49.42	50.35	49.36	49.74	49.74	0.65%	204,603
Jun 11, 2026	50.20	50.25	49.10	49.42	49.42	-1.36%	208,715
Jun 10, 2026	49.18	50.30	48.90	50.10	50.10	2.16%	212,300
Jun 9, 2026	49.12	49.38	48.70	49.04	49.04	-0.16%	167,636
Jun 8, 2026	48.44	49.44	48.18	49.12	49.12	1.07%	281,826
Jun 5, 2026	47.92	48.78	47.82	48.60	48.60	1.17%	206,741
Jun 4, 2026	48.00	48.70	47.80	48.04	48.04	0.08%	256,760
Jun 3, 2026	48.14	48.68	47.94	48.00	48.00	-0.29%	296,496
Jun 2, 2026	47.90	48.46	47.56	48.14	48.14	0.92%	406,772
Jun 1, 2026	48.50	48.76	47.60	47.70	47.70	-4.02%	844,211
May 29, 2026	50.30	50.50	49.42	49.70	49.70	-1.19%	746,585
May 28, 2026	51.25	51.80	50.30	50.30	50.30	-1.85%	266,477
May 27, 2026	51.40	51.55	51.10	51.25	51.25	-0.58%	276,252
May 26, 2026	51.70	52.15	51.45	51.55	51.55	-0.29%	228,144
May 25, 2026	51.65	52.10	51.25	51.70	51.70	0.49%	233,088