Cloetta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	52.50	53.00	52.40	52.95	52.95	0.86%	208,456
Apr 13, 2026	52.60	53.05	52.30	52.50	52.50	-0.28%	452,529
Apr 10, 2026	53.50	54.10	52.45	52.65	52.65	-1.86%	749,606
Apr 9, 2026	54.00	54.55	53.30	53.65	53.65	-0.19%	268,356
Apr 8, 2026	54.75	55.10	52.80	53.75	53.75	0.47%	573,222
Apr 7, 2026	53.95	54.70	53.10	53.50	53.50	0.38%	393,956
Apr 2, 2026	52.60	53.45	52.60	53.30	53.30	-	242,298
Apr 1, 2026	53.55	54.65	52.95	53.30	53.30	0.47%	827,472
Mar 31, 2026	52.35	53.45	52.35	53.05	53.05	2.02%	605,241
Mar 30, 2026	50.50	52.20	49.94	52.00	52.00	2.67%	741,438
Mar 27, 2026	51.00	51.05	50.00	50.65	50.65	-0.78%	306,031
Mar 26, 2026	51.10	51.40	50.75	51.05	51.05	-0.10%	346,396
Mar 25, 2026	50.90	51.40	50.55	51.10	51.10	0.69%	367,036
Mar 24, 2026	50.55	51.00	50.15	50.75	50.75	0.69%	403,661
Mar 23, 2026	48.22	51.25	47.92	50.40	50.40	0.50%	772,693
Mar 20, 2026	50.75	51.60	49.62	50.15	50.15	-1.08%	549,204
Mar 19, 2026	51.60	51.60	50.65	50.70	50.70	-2.59%	392,501
Mar 18, 2026	53.50	53.85	52.00	52.05	52.05	-2.62%	693,839
Mar 17, 2026	52.70	53.75	52.60	53.45	53.45	1.71%	297,435
Mar 16, 2026	51.35	52.85	51.20	52.55	52.55	1.94%	296,450
Mar 13, 2026	51.85	51.95	50.65	51.55	51.55	-0.77%	360,412
Mar 12, 2026	51.50	52.20	51.33	51.95	51.95	0.78%	317,336
Mar 11, 2026	52.40	52.40	51.15	51.55	51.55	-1.53%	460,315
Mar 10, 2026	51.65	52.60	51.65	52.35	52.35	1.36%	449,789
Mar 9, 2026	50.00	52.00	49.26	51.65	51.65	-0.77%	896,536
Mar 6, 2026	53.05	53.10	51.60	52.05	52.05	-1.98%	429,311
Mar 5, 2026	53.10	53.80	52.45	53.10	53.10	1.05%	504,419
Mar 4, 2026	50.80	53.35	50.80	52.55	52.55	3.04%	563,166
Mar 3, 2026	53.00	53.00	50.15	51.00	51.00	-4.32%	862,423
Mar 2, 2026	52.00	54.15	51.70	53.30	53.30	1.72%	659,218
Feb 27, 2026	52.15	52.60	51.95	52.40	52.40	0.67%	725,253
Feb 26, 2026	51.80	52.25	51.45	52.05	52.05	0.87%	416,836
Feb 25, 2026	51.60	52.00	51.40	51.60	51.60	-0.19%	210,569
Feb 24, 2026	51.40	52.05	51.30	51.70	51.70	0.68%	287,641
Feb 23, 2026	51.55	51.75	51.05	51.35	51.35	-0.48%	285,117
Feb 20, 2026	51.30	51.60	51.05	51.60	51.60	0.58%	197,259
Feb 19, 2026	50.85	51.30	50.25	51.30	51.30	1.28%	297,342
Feb 18, 2026	50.85	51.25	50.30	50.65	50.65	-0.39%	293,853
Feb 17, 2026	50.30	50.85	49.70	50.85	50.85	1.09%	305,849
Feb 16, 2026	50.10	50.30	49.68	50.30	50.30	0.20%	279,693
Feb 13, 2026	50.00	50.20	49.50	50.20	50.20	0.48%	447,400
Feb 12, 2026	50.00	50.00	49.26	49.96	49.96	-0.18%	407,865
Feb 11, 2026	49.68	50.05	48.94	50.05	50.05	0.74%	397,207
Feb 10, 2026	48.80	49.68	48.56	49.68	49.68	1.89%	392,445
Feb 9, 2026	48.38	49.02	48.38	48.76	48.76	0.79%	639,572
Feb 6, 2026	48.80	48.80	47.26	48.38	48.38	-1.02%	563,810
Feb 5, 2026	45.92	49.12	45.92	48.88	48.88	7.01%	1,093,616
Feb 4, 2026	45.00	46.24	43.04	45.68	45.68	2.28%	1,463,603
Feb 3, 2026	43.74	44.66	43.66	44.66	44.66	2.10%	390,983
Feb 2, 2026	43.50	43.78	43.24	43.74	43.74	0.46%	429,088