Stockholm - Delayed Quote
SEK
Cloetta AB (publ) (CLA-B.ST)
59.35
+3.00
(+5.32%)
At close: October 30 at 12:59:35 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
57.00
59.35
56.80
59.35
59.35
1,639,411
Oct 29, 2026
57.05
57.45
56.05
56.35
56.35
240,598
Oct 28, 2026
56.60
57.25
56.50
57.00
57.00
183,882
Oct 27, 2026
57.00
57.20
56.20
56.70
56.70
319,927
Oct 26, 2026
57.20
57.55
56.70
56.85
56.85
187,605
Oct 23, 2026
58.35
58.70
56.90
57.20
57.20
227,660
Oct 22, 2026
58.15
58.95
57.50
58.35
58.35
254,549
Oct 21, 2026
57.05
58.80
56.85
58.10
58.10
530,340
Oct 20, 2026
56.25
57.10
56.00
56.75
56.75
241,298
Oct 19, 2026
55.30
56.35
54.80
56.25
56.25
326,397
Oct 16, 2026
54.35
55.80
54.25
55.40
55.40
348,847
Oct 15, 2026
53.40
54.70
53.40
54.35
54.35
311,756
Oct 14, 2026
52.80
53.85
52.30
53.40
53.40
187,216
Oct 13, 2026
52.30
53.10
52.30
52.80
52.80
174,552
Oct 12, 2026
53.00
53.00
51.35
51.90
51.90
412,475
Oct 9, 2026
52.75
53.85
52.60
53.30
53.30
454,019
Oct 8, 2026
49.24
51.85
49.18
51.60
51.60
800,278
Oct 7, 2026
49.16
49.56
48.82
49.18
49.18
315,880
Oct 6, 2026
49.06
49.62
49.06
49.16
49.16
306,742
Oct 5, 2026
49.96
50.25
48.96
49.04
49.04
274,221
Oct 2, 2026
50.40
50.85
49.82
49.96
49.96
299,505
Oct 1, 2026
51.30
51.95
50.10
50.40
50.40
332,005
Sep 30, 2026
51.40
51.70
51.05
51.40
51.40
344,787
Sep 29, 2026
53.30
53.35
50.85
50.95
50.95
321,368
Sep 28, 2026
52.85
53.70
52.85
53.05
53.05
238,600
Sep 25, 2026
53.60
53.80
52.70
52.75
52.75
171,800
Sep 24, 2026
52.95
54.00
52.80
53.50
53.50
141,404
Sep 23, 2026
53.10
53.40
52.70
53.05
53.05
154,397
Sep 22, 2026
53.25
53.50
52.65
53.10
53.10
232,482
Sep 21, 2026
52.85
53.90
52.15
53.20
53.20
200,459
Sep 18, 2026
53.20
53.35
52.50
52.80
52.80
210,443
Sep 17, 2026
53.25
54.00
53.20
53.65
53.65
170,198
Sep 16, 2026
52.65
53.70
52.40
53.25
53.25
209,726
Sep 15, 2026
53.75
53.75
52.15
52.65
52.65
201,174
Sep 14, 2026
53.65
54.25
53.25
53.75
53.75
304,834
Sep 11, 2026
53.20
54.05
52.90
53.65
53.65
253,122
Sep 10, 2026
52.85
53.40
52.65
53.05
53.05
156,218
Sep 9, 2026
53.15
53.70
52.65
52.85
52.85
272,450
Sep 8, 2026
54.30
55.05
52.35
53.00
53.00
340,645
Sep 7, 2026
56.00
56.00
54.20
54.30
54.30
496,446
Sep 4, 2026
56.00
56.40
55.55
56.30
56.30
87,462
Sep 3, 2026
56.10
56.90
55.75
55.95
55.95
131,023
Sep 2, 2026
57.30
57.40
55.55
55.90
55.90
203,431
Sep 1, 2026
57.30
57.45
56.45
57.15
57.15
216,140
Aug 31, 2026
57.00
57.35
56.40
57.35
57.35
330,845
Aug 28, 2026
56.65
57.85
56.65
56.95
56.95
265,002
Aug 27, 2026
56.65
56.95
55.95
56.60
56.60
254,056
Aug 26, 2026
55.10
56.85
55.10
56.70
56.70
343,243
Aug 25, 2026
55.80
56.05
54.40
55.10
55.10
410,460
Aug 24, 2026
56.00
56.35
55.60
56.05
56.05
120,591
Aug 21, 2026
55.20
56.30
54.95
56.15
56.15
133,555
Aug 20, 2026
55.25
55.65
54.80
55.30
55.30
128,770
Aug 19, 2026
55.30
55.65
54.85
55.00
55.00
167,240
Aug 18, 2026
55.30
56.00
55.00
55.30
55.30
218,116
Aug 17, 2026
55.15
55.50
54.70
55.25
55.25
161,171
Aug 14, 2026
54.90
55.65
54.10
55.15
55.15
202,600
Aug 13, 2026
53.95
55.35
53.85
54.85
54.85
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
121,240
Aug 10, 2026
54.70
54.80
53.80
53.90
53.90
163,449
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
261,025
Aug 5, 2026
56.55
56.70
55.20
55.35
55.35
384,771
Aug 4, 2026
56.60
56.80
56.20
56.70
56.70
283,610
Aug 3, 2026
56.70
57.05
55.85
56.65
56.65
384,706
Jul 31, 2026
57.15
57.25
56.10
57.25
57.25
410,739
Jul 30, 2026
57.75
58.40
57.15
57.35
57.35
229,864
Jul 29, 2026
57.70
57.90
56.90
57.75
57.75
272,649
Jul 28, 2026
56.20
57.90
56.20
57.70
57.70
341,041
Jul 27, 2026
56.55
57.00
55.95
56.30
56.30
226,853
Jul 24, 2026
56.20
57.35
55.70
56.55
56.55
269,470
Jul 23, 2026
56.80
56.90
55.90
56.15
56.15
173,389
Jul 22, 2026
56.40
57.35
56.30
56.75
56.75
271,772
Jul 21, 2026
55.80
56.50
55.40
56.25
56.25
240,184
Jul 20, 2026
56.50
57.30
55.25
55.65
55.65
369,278
Jul 17, 2026
55.85
56.75
55.35
56.75
56.75
431,109
Jul 16, 2026
54.35
56.25
53.75
55.50
55.50
942,022
Jul 15, 2026
51.25
55.20
50.20
54.70
54.70
1,275,526
Jul 14, 2026
48.58
48.90
48.00
48.70
48.70
202,263
Jul 13, 2026
49.16
49.24
47.66
48.50
48.50
202,248
Jul 10, 2026
50.10
50.25
48.60
48.88
48.88
286,387
Jul 9, 2026
50.05
50.35
49.80
50.00
50.00
216,680
Jul 8, 2026
50.55
50.55
49.82
50.05
50.05
164,427
Jul 7, 2026
49.98
51.25
49.98
50.55
50.55
163,740
Jul 6, 2026
52.35
52.40
49.68
49.92
49.92
349,934
Jul 3, 2026
52.50
52.50
51.15
52.25
52.25
455,775
Jul 2, 2026
48.56
52.50
48.40
52.05
52.05
1,079,883
Jul 1, 2026
49.20
49.20
47.50
48.38
48.38
254,889
Jun 30, 2026
49.76
49.94
49.02
49.18
49.18
281,956
Jun 29, 2026
50.65
50.65
49.84
50.20
50.20
165,625
Jun 26, 2026
50.95
51.05
50.35
50.65
50.65
167,098
Jun 25, 2026
51.15
51.40
50.35
50.70
50.70
173,868
Jun 24, 2026
49.94
51.25
49.84
51.15
51.15
197,847
Jun 23, 2026
49.06
50.00
48.92
49.84
49.84
231,812
Jun 22, 2026
48.48
49.10
47.86
49.10
49.10
287,240
Jun 18, 2026
48.86
49.00
48.28
48.50
48.50
197,820
Jun 17, 2026
48.26
48.86
48.08
48.76
48.76
211,953
Jun 16, 2026
48.62
48.82
48.04
48.42
48.42
200,299
Jun 15, 2026
50.00
50.35
48.46
48.62
48.62
942,475
Jun 12, 2026
49.60
50.35
49.60
49.74
49.74
195,630
Jun 11, 2026
50.20
50.25
49.10
49.54
49.54
132,171
Jun 10, 2026
49.18
50.30
48.90
50.25
50.25
157,247
Jun 9, 2026
49.12
49.38
48.70
49.04
49.04
167,636
Jun 8, 2026
48.44
49.44
48.18
49.12
49.12
281,825
Jun 5, 2026
47.92
48.78
47.82
48.60
48.60
205,982
Jun 4, 2026
48.00
48.70
47.80
48.04
48.04
257,219
Jun 3, 2026
48.14
48.68
47.94
48.00
48.00
296,582
Jun 2, 2026
47.90
48.46
47.56
48.14
48.14
406,772
Jun 1, 2026
48.50
48.76
47.60
47.70
47.70
843,024
May 29, 2026
50.30
50.50
49.42
49.70
49.70
746,585
May 28, 2026
51.25
51.80
50.30
50.30
50.30
259,005
May 27, 2026
51.40
51.55
51.10
51.25
51.25
277,109
May 26, 2026
51.70
52.15
51.45
51.55
51.55
232,247
May 25, 2026
51.65
52.10
51.25
51.70
51.70
233,088
May 22, 2026
52.75
53.10
51.35
51.45
51.45
553,186
May 21, 2026
53.60
53.80
52.35
52.75
52.75
260,166
May 20, 2026
54.15
54.25
53.15
53.45
53.45
230,419
May 19, 2026
53.50
54.45
53.40
54.15
54.15
358,534
May 18, 2026
53.20
53.60
52.25
53.55
53.55
345,395
May 15, 2026
54.95
54.95
52.80
53.35
53.35
450,301
May 13, 2026
53.00
53.80
52.75
53.80
53.80
278,061
May 12, 2026
52.00
53.00
50.95
52.95
52.95
457,216
May 11, 2026
53.30
53.95
52.15
52.25
52.25
633,553
May 8, 2026
53.05
53.55
52.10
53.35
53.35
771,911
May 7, 2026
51.15
54.30
50.50
53.25
53.25
1,037,738
May 6, 2026
47.02
49.90
46.74
49.76
49.76
817,809
May 5, 2026
47.46
47.46
46.00
46.12
46.12
343,046
May 4, 2026
47.50
47.66
46.64
47.32
47.32
627,122
Apr 30, 2026
46.60
47.38
46.44
47.34
47.34
365,738
Apr 29, 2026
46.66
46.94
45.42
46.48
46.48
659,958
Apr 28, 2026
47.88
47.98
46.32
46.56
46.56
478,444
Apr 27, 2026
48.90
49.04
47.74
47.86
47.86
219,166
Apr 24, 2026
48.68
49.40
48.64
48.86
48.86
244,472
Apr 23, 2026
48.82
49.20
48.34
48.64
48.64
274,207
Apr 22, 2026
1.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
49.00
49.28
48.30
48.80
48.80
507,495
Apr 21, 2026
51.00
51.50
49.94
50.20
48.80
420,073
Apr 20, 2026
50.80
51.50
50.75
51.00
49.58
340,221
Apr 17, 2026
52.10
52.20
50.50
50.70
49.29
477,197
Apr 16, 2026
52.30
52.55
51.60
52.05
50.60
367,438
Apr 15, 2026
53.00
53.30
52.20
52.20
50.74
284,229
Apr 14, 2026
52.50
53.00
52.40
52.95
51.47
212,619
Apr 13, 2026
52.60
53.05
52.30
52.50
51.04
452,529
Apr 10, 2026
53.50
54.10
52.45
52.65
51.18
868,285
Apr 9, 2026
54.00
54.55
53.30
53.65
52.15
268,356
Apr 8, 2026
54.75
55.10
52.80
53.75
52.25
572,804
Apr 7, 2026
53.95
54.70
53.10
53.50
52.01
391,575
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
827,005
Mar 31, 2026
52.35
53.45
52.35
53.05
51.57
604,479
Mar 30, 2026
50.50
52.20
49.94
52.00
50.55
737,911
Mar 27, 2026
51.00
51.05
50.00
50.65
49.24
304,439
Mar 26, 2026
51.10
51.40
50.75
51.05
49.63
346,396
Mar 25, 2026
50.90
51.40
50.55
51.10
49.67
367,030
Mar 24, 2026
50.55
51.00
50.15
50.75
49.33
403,661
Mar 23, 2026
48.22
51.25
47.92
50.40
48.99
770,537
Mar 20, 2026
50.75
51.60
49.62
50.15
48.75
548,456
Mar 19, 2026
51.60
51.60
50.65
50.70
49.29
392,501
Mar 18, 2026
53.50
53.85
52.00
52.05
50.60
693,839
Mar 17, 2026
52.70
53.75
52.60
53.45
51.96
297,435
Mar 16, 2026
51.35
52.85
51.20
52.55
51.08
296,450
Mar 13, 2026
51.85
51.95
50.65
51.55
50.11
357,022
Mar 12, 2026
51.50
52.20
51.33
51.95
50.50
314,412
Mar 11, 2026
52.40
52.40
51.15
51.55
50.11
452,644
Mar 10, 2026
51.65
52.60
51.65
52.35
50.89
449,789
Mar 9, 2026
50.00
52.00
49.26
51.65
50.21
894,422
Mar 6, 2026
53.05
53.10
51.60
52.05
50.60
422,327
Mar 5, 2026
53.10
53.80
52.45
53.10
51.62
503,719
Mar 4, 2026
50.80
53.35
50.80
52.55
51.08
561,666
Mar 3, 2026
53.00
53.00
50.15
51.00
49.58
860,002
Mar 2, 2026
52.00
54.15
51.70
53.20
51.72
643,927
Feb 27, 2026
52.15
52.60
51.95
52.40
50.94
725,030
Feb 26, 2026
51.80
52.25
51.45
52.05
50.60
416,836
Feb 25, 2026
51.60
52.00
51.40
51.60
50.16
210,394
Feb 24, 2026
51.40
52.05
51.30
51.70
50.26
286,921
Feb 23, 2026
51.55
51.75
51.05
51.35
49.92
285,117
Feb 20, 2026
51.30
51.60
51.05
51.60
50.16
197,259
Feb 19, 2026
50.85
51.30
50.25
51.30
49.87
293,564
Feb 18, 2026
50.85
51.25
50.30
50.65
49.24
293,260
Feb 17, 2026
50.30
50.85
49.70
50.85
49.43
305,502
Feb 16, 2026
50.10
50.30
49.68
50.30
48.90
279,693
Feb 13, 2026
50.00
50.20
49.50
50.20
48.80
446,379
Feb 12, 2026
50.00
50.00
49.26
49.96
48.57
407,474
Feb 11, 2026
49.68
50.05
48.94
50.05
48.65
396,888
Feb 10, 2026
48.80
49.68
48.56
49.68
48.29
392,445
Feb 9, 2026
48.38
49.02
48.38
48.76
47.40
638,635
Feb 6, 2026
48.80
48.80
47.26
48.38
47.03
563,810
Feb 5, 2026
45.92
49.12
45.92
48.88
47.52
1,089,272
Feb 4, 2026
45.00
46.24
43.04
45.68
44.41
1,463,603
Feb 3, 2026
43.74
44.66
43.66
44.66
43.41
390,983
Feb 2, 2026
43.50
43.78
43.24
43.74
42.52
429,045
Jan 30, 2026
43.28
43.64
43.04
43.54
42.33
260,742
Jan 29, 2026
43.24
43.48
43.00
43.20
42.00
359,615
Jan 28, 2026
43.60
43.60
42.90
43.24
42.03
278,612
Jan 27, 2026
43.36
43.62
43.24
43.60
42.38
177,492
Jan 26, 2026
43.00
43.38
42.44
43.36
42.15
286,626
Jan 23, 2026
42.74
43.02
42.60
42.96
41.76
269,256
Jan 22, 2026
42.10
42.98
42.10
42.74
41.55
348,502
Jan 21, 2026
42.42
42.42
41.54
41.82
40.65
297,066
Jan 20, 2026
42.70
42.82
42.40
42.50
41.31
171,042
Jan 19, 2026
42.56
42.78
41.72
42.70
41.51
402,916
Jan 16, 2026
43.50
43.86
42.82
43.06
41.86
618,848
Jan 15, 2026
42.68
43.12
42.26
43.02
41.82
380,817
Jan 14, 2026
42.02
42.64
41.84
42.64
41.45
321,209
Jan 13, 2026
42.18
42.30
41.70
42.00
40.83
292,731
Jan 12, 2026
41.68
42.20
41.50
42.18
41.00
326,391
Jan 9, 2026
41.18
41.68
41.02
41.68
40.52
280,246
Jan 8, 2026
40.80
41.42
40.60
41.14
39.99
256,704
Jan 7, 2026
40.58
40.90
39.80
40.80
39.66
409,147
Jan 5, 2026
40.38
40.60
39.88
40.58
39.45
208,931
Jan 2, 2026
40.40
40.96
40.24
40.38
39.25
241,489
Dec 30, 2025
40.40
40.56
40.18
40.46
39.33
183,258
Dec 29, 2025
40.16
40.38
39.98
40.36
39.23
212,909
Dec 23, 2025
40.02
40.58
39.86
40.16
39.04
342,611
Dec 22, 2025
40.22
40.26
39.56
40.04
38.92
207,767
Dec 19, 2025
40.34
40.42
40.06
40.22
39.10
345,644
Dec 18, 2025
39.74
40.42
39.62
40.32
39.20
287,018
Dec 17, 2025
39.92
40.00
39.52
39.74
38.63
441,248
Dec 16, 2025
39.34
39.96
39.34
39.88
38.77
224,363
Dec 15, 2025
39.04
39.52
39.04
39.34
38.24
288,113
Dec 12, 2025
39.38
39.54
38.98
38.98
37.89
507,097
Dec 11, 2025
38.70
39.40
38.60
39.36
38.26
362,026
Dec 10, 2025
38.66
38.90
38.34
38.64
37.56
160,352
Dec 9, 2025
38.40
38.80
38.34
38.66
37.58
236,878
Dec 8, 2025
38.98
39.10
38.16
38.40
37.33
282,281
Dec 5, 2025
39.26
39.46
38.86
38.86
37.78
298,199
Dec 4, 2025
38.10
40.06
38.04
39.14
38.05
745,292
Dec 3, 2025
38.70
38.94
37.94
38.10
37.04
464,544
Dec 2, 2025
38.68
39.08
38.54
38.60
37.52
388,230
Dec 1, 2025
39.00
39.00
38.44
38.78
37.70
615,421
Nov 28, 2025
39.00
39.36
38.70
39.32
38.22
3,903,257
Nov 27, 2025
38.74
39.12
38.52
39.10
38.01
781,885
Nov 26, 2025
38.70
39.24
38.60
38.60
37.52
587,247
Nov 25, 2025
37.14
38.88
37.08
38.54
37.47
569,000
Nov 24, 2025
36.72
37.22
36.44
37.14
36.10
751,000
Nov 21, 2025
36.10
36.82
35.80
36.70
35.68
456,394
Nov 20, 2025
35.60
36.60
35.50
36.14
35.13
950,389
Nov 19, 2025
34.12
34.42
33.94
34.30
33.34
296,719
Nov 18, 2025
33.80
34.20
33.52
34.14
33.19
293,672
Nov 17, 2025
34.26
34.36
33.78
33.86
32.92
276,217
Nov 14, 2025
34.86
34.86
34.12
34.26
33.30
175,234
Nov 13, 2025
34.60
35.10
34.50
34.86
33.89
313,137
Nov 12, 2025
34.50
34.60
34.10
34.50
33.54
264,375
Nov 11, 2025
34.10
34.48
33.98
34.46
33.50
233,280
Nov 10, 2025
34.18
34.40
34.00
34.20
33.25
273,195
Nov 7, 2025
34.12
34.40
33.94
34.18
33.23
328,050
Nov 6, 2025
34.46
34.82
33.22
34.18
33.23
708,896
Nov 5, 2025
36.66
37.04
34.24
34.62
33.65
1,194,686
Nov 4, 2025
35.26
35.46
35.02
35.38
34.39
430,964
Nov 3, 2025
35.52
35.58
35.16
35.32
34.33
305,058
Oct 31, 2025
35.70
35.88
35.32
35.40
34.41
108,060
Oct 30, 2025
35.78
35.96
35.52
35.66
34.67
289,186
