Cloetta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	47.46	47.46	46.00	46.12	46.12	-2.54%	341,893
May 4, 2026	47.50	47.66	46.64	47.32	47.32	-0.04%	625,864
Apr 30, 2026	46.60	47.38	46.44	47.34	47.34	1.85%	365,738
Apr 29, 2026	46.66	46.94	45.42	46.48	46.48	-0.17%	659,958
Apr 28, 2026	47.88	47.98	46.32	46.56	46.56	-2.72%	479,876
Apr 27, 2026	48.90	49.04	47.74	47.86	47.86	-2.05%	219,166
Apr 24, 2026	48.68	49.40	48.64	48.86	48.86	0.45%	244,542
Apr 23, 2026	48.82	49.20	48.34	48.64	48.64	-0.33%	274,213
Apr 22, 2026	49.00	49.28	48.30	48.80	48.80	-2.79%	493,754
Apr 21, 2026	51.00	51.50	49.94	50.20	48.80	-1.57%	420,073
Apr 20, 2026	50.80	51.50	50.75	51.00	49.58	0.59%	340,221
Apr 17, 2026	52.10	52.20	50.50	50.70	49.29	-2.59%	479,031
Apr 16, 2026	52.30	52.55	51.60	52.05	50.60	-0.29%	367,438
Apr 15, 2026	53.00	53.30	52.20	52.20	50.74	-1.42%	284,229
Apr 14, 2026	52.50	53.00	52.40	52.95	51.47	0.86%	212,619
Apr 13, 2026	52.60	53.05	52.30	52.50	51.04	-0.28%	452,529
Apr 10, 2026	53.50	54.10	52.45	52.65	51.18	-1.86%	868,289
Apr 9, 2026	54.00	54.55	53.30	53.65	52.15	-0.19%	268,356
Apr 8, 2026	54.75	55.10	52.80	53.75	52.25	0.47%	573,222
Apr 7, 2026	53.95	54.70	53.10	53.50	52.01	0.38%	393,956
Apr 2, 2026	52.60	53.45	52.60	53.30	51.81	-	242,298
Apr 1, 2026	53.55	54.65	52.95	53.30	51.81	0.47%	827,472
Mar 31, 2026	52.35	53.45	52.35	53.05	51.57	2.02%	605,241
Mar 30, 2026	50.50	52.20	49.94	52.00	50.55	2.67%	741,438
Mar 27, 2026	51.00	51.05	50.00	50.65	49.24	-0.78%	306,031
Mar 26, 2026	51.10	51.40	50.75	51.05	49.63	-0.10%	346,396
Mar 25, 2026	50.90	51.40	50.55	51.10	49.67	0.69%	367,036
Mar 24, 2026	50.55	51.00	50.15	50.75	49.33	0.69%	403,661
Mar 23, 2026	48.22	51.25	47.92	50.40	48.99	0.50%	772,693
Mar 20, 2026	50.75	51.60	49.62	50.15	48.75	-1.08%	549,204
Mar 19, 2026	51.60	51.60	50.65	50.70	49.29	-2.59%	392,501
Mar 18, 2026	53.50	53.85	52.00	52.05	50.60	-2.62%	693,839
Mar 17, 2026	52.70	53.75	52.60	53.45	51.96	1.71%	297,435
Mar 16, 2026	51.35	52.85	51.20	52.55	51.08	1.94%	296,450
Mar 13, 2026	51.85	51.95	50.65	51.55	50.11	-0.77%	360,412
Mar 12, 2026	51.50	52.20	51.33	51.95	50.50	0.78%	317,336
Mar 11, 2026	52.40	52.40	51.15	51.55	50.11	-1.53%	460,315
Mar 10, 2026	51.65	52.60	51.65	52.35	50.89	1.36%	449,789
Mar 9, 2026	50.00	52.00	49.26	51.65	50.21	-0.77%	896,536
Mar 6, 2026	53.05	53.10	51.60	52.05	50.60	-1.98%	429,311
Mar 5, 2026	53.10	53.80	52.45	53.10	51.62	1.05%	504,419
Mar 4, 2026	50.80	53.35	50.80	52.55	51.08	3.04%	563,166
Mar 3, 2026	53.00	53.00	50.15	51.00	49.58	-4.32%	862,423
Mar 2, 2026	52.00	54.15	51.70	53.30	51.81	1.72%	659,218
Feb 27, 2026	52.15	52.60	51.95	52.40	50.94	0.67%	725,253
Feb 26, 2026	51.80	52.25	51.45	52.05	50.60	0.87%	416,836
Feb 25, 2026	51.60	52.00	51.40	51.60	50.16	-0.19%	210,569
Feb 24, 2026	51.40	52.05	51.30	51.70	50.26	0.68%	287,641
Feb 23, 2026	51.55	51.75	51.05	51.35	49.92	-0.48%	285,117
Feb 20, 2026	51.30	51.60	51.05	51.60	50.16	0.58%	197,259