Cloetta AB (publ) (STO:CLA.B)
Sweden · Delayed Price · Currency is SEK 50.60
+1.42 (2.89%)
Oct 8, 2026, 1:18 PM CET
Cloetta AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 49.24 | 50.80 | 49.18 | 50.60 | 50.60 | 2.89% | 347,858 |
| Oct 7, 2026 | 49.16 | 49.56 | 48.82 | 49.18 | 49.18 | 0.04% | 282,022 |
| Oct 6, 2026 | 49.06 | 49.62 | 49.06 | 49.16 | 49.16 | 0.24% | 303,912 |
| Oct 5, 2026 | 49.96 | 50.25 | 48.96 | 49.04 | 49.04 | -1.84% | 274,679 |
| Oct 2, 2026 | 50.40 | 50.85 | 49.82 | 49.96 | 49.96 | -0.87% | 299,705 |
| Oct 1, 2026 | 51.30 | 51.95 | 50.10 | 50.40 | 50.40 | -1.95% | 332,015 |
| Sep 30, 2026 | 51.40 | 51.70 | 51.05 | 51.40 | 51.40 | 0.88% | 344,787 |
| Sep 29, 2026 | 53.30 | 53.35 | 50.85 | 50.95 | 50.95 | -3.96% | 321,368 |
| Sep 28, 2026 | 52.85 | 53.70 | 52.85 | 53.05 | 53.05 | 0.57% | 230,124 |
| Sep 25, 2026 | 53.60 | 53.80 | 52.70 | 52.75 | 52.75 | -1.40% | 171,837 |
| Sep 24, 2026 | 52.95 | 54.00 | 52.80 | 53.50 | 53.50 | 0.85% | 141,404 |
| Sep 23, 2026 | 53.10 | 53.40 | 52.70 | 53.05 | 53.05 | -0.09% | 154,397 |
| Sep 22, 2026 | 53.25 | 53.50 | 52.65 | 53.10 | 53.10 | -0.19% | 232,482 |
| Sep 21, 2026 | 52.85 | 53.90 | 52.15 | 53.20 | 53.20 | 0.76% | 189,300 |
| Sep 18, 2026 | 53.20 | 53.35 | 52.50 | 52.80 | 52.80 | -1.58% | 210,599 |
| Sep 17, 2026 | 53.25 | 54.00 | 53.20 | 53.65 | 53.65 | 0.75% | 170,198 |
| 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 |