Cloetta AB (publ) (STO:CLA.B)
Sweden
· Delayed Price · Currency is SEK 38.86
-0.28 (-0.72%)
At close: Dec 5, 2025
Cloetta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.26 | 39.46 | 38.86 | 38.86 | 38.86 | -0.72% | 298,199 |
| Dec 4, 2025 | 38.10 | 40.06 | 38.04 | 39.14 | 39.14 | 2.73% | 745,292 |
| Dec 3, 2025 | 38.70 | 38.94 | 37.94 | 38.10 | 38.10 | -1.30% | 464,544 |
| Dec 2, 2025 | 38.68 | 39.08 | 38.54 | 38.60 | 38.60 | -0.46% | 388,230 |
| Dec 1, 2025 | 39.00 | 39.00 | 38.44 | 38.78 | 38.78 | -1.37% | 615,421 |
| Nov 28, 2025 | 39.00 | 39.36 | 38.70 | 39.32 | 39.32 | 0.56% | 3,864,621 |
| Nov 27, 2025 | 38.74 | 39.12 | 38.52 | 39.10 | 39.10 | 1.30% | 781,885 |
| Nov 26, 2025 | 38.70 | 39.24 | 38.60 | 38.60 | 38.60 | 0.16% | 498,587 |
| Nov 25, 2025 | 37.14 | 38.88 | 37.08 | 38.54 | 38.54 | 3.77% | 569,000 |
| Nov 24, 2025 | 36.72 | 37.22 | 36.44 | 37.14 | 37.14 | 1.20% | 751,000 |
| Nov 21, 2025 | 36.10 | 36.82 | 35.80 | 36.70 | 36.70 | 1.55% | 456,394 |
| Nov 20, 2025 | 35.60 | 36.60 | 35.50 | 36.14 | 36.14 | 5.36% | 950,389 |
| Nov 19, 2025 | 34.12 | 34.42 | 33.94 | 34.30 | 34.30 | 0.47% | 296,719 |
| Nov 18, 2025 | 33.80 | 34.20 | 33.52 | 34.14 | 34.14 | 0.83% | 293,672 |
| Nov 17, 2025 | 34.26 | 34.36 | 33.78 | 33.86 | 33.86 | -1.17% | 276,217 |
| Nov 14, 2025 | 34.86 | 34.86 | 34.12 | 34.26 | 34.26 | -1.72% | 175,234 |
| Nov 13, 2025 | 34.60 | 35.10 | 34.50 | 34.86 | 34.86 | 1.04% | 313,137 |
| Nov 12, 2025 | 34.50 | 34.60 | 34.10 | 34.50 | 34.50 | 0.12% | 264,375 |
| Nov 11, 2025 | 34.10 | 34.48 | 33.98 | 34.46 | 34.46 | 0.76% | 233,280 |
| Nov 10, 2025 | 34.18 | 34.40 | 34.00 | 34.20 | 34.20 | 0.06% | 273,195 |
| Nov 7, 2025 | 34.12 | 34.40 | 33.94 | 34.18 | 34.18 | - | 328,050 |
| Nov 6, 2025 | 34.46 | 34.82 | 33.22 | 34.18 | 34.18 | -1.27% | 708,896 |
| Nov 5, 2025 | 36.66 | 37.04 | 34.24 | 34.62 | 34.62 | -2.15% | 1,194,686 |
| Nov 4, 2025 | 35.26 | 35.46 | 35.02 | 35.38 | 35.38 | 0.17% | 430,964 |
| Nov 3, 2025 | 35.52 | 35.58 | 35.16 | 35.32 | 35.32 | -0.23% | 305,058 |
| Oct 31, 2025 | 35.70 | 35.88 | 35.32 | 35.40 | 35.40 | -0.73% | 108,060 |
| Oct 30, 2025 | 35.78 | 35.96 | 35.52 | 35.66 | 35.66 | -0.39% | 289,186 |
| Oct 29, 2025 | 36.50 | 36.50 | 35.64 | 35.80 | 35.80 | -2.03% | 167,784 |
| Oct 28, 2025 | 36.58 | 36.60 | 36.22 | 36.54 | 36.54 | -0.11% | 239,030 |
| Oct 27, 2025 | 36.30 | 36.66 | 36.18 | 36.58 | 36.58 | 0.61% | 174,225 |
| Oct 24, 2025 | 36.70 | 36.82 | 36.12 | 36.36 | 36.36 | -0.93% | 263,838 |
| Oct 23, 2025 | 36.08 | 36.74 | 36.06 | 36.70 | 36.70 | 1.72% | 219,726 |
| Oct 22, 2025 | 35.96 | 36.24 | 35.70 | 36.08 | 36.08 | 0.33% | 429,495 |
| Oct 21, 2025 | 36.08 | 36.32 | 35.78 | 35.96 | 35.96 | -0.61% | 223,492 |
| Oct 20, 2025 | 36.48 | 36.52 | 36.14 | 36.18 | 36.18 | -0.88% | 233,296 |
| Oct 17, 2025 | 36.62 | 36.80 | 36.32 | 36.50 | 36.50 | -0.49% | 278,110 |
| Oct 16, 2025 | 36.68 | 37.06 | 36.42 | 36.68 | 36.68 | 0.99% | 407,483 |
| Oct 15, 2025 | 36.54 | 36.66 | 36.14 | 36.32 | 36.32 | 0.33% | 346,613 |
| Oct 14, 2025 | 35.68 | 36.36 | 35.48 | 36.20 | 36.20 | 1.57% | 389,325 |
| Oct 13, 2025 | 35.72 | 35.88 | 35.42 | 35.64 | 35.64 | -0.17% | 263,976 |
| Oct 10, 2025 | 35.80 | 36.08 | 35.68 | 35.70 | 35.70 | -0.11% | 462,937 |
| Oct 9, 2025 | 35.22 | 35.80 | 35.16 | 35.74 | 35.74 | 1.88% | 372,454 |
| Oct 8, 2025 | 35.16 | 35.40 | 34.98 | 35.08 | 35.08 | 0.23% | 259,473 |
| Oct 7, 2025 | 34.90 | 35.24 | 34.76 | 35.00 | 35.00 | 0.75% | 370,989 |
| Oct 6, 2025 | 33.92 | 34.90 | 33.92 | 34.74 | 34.74 | 2.42% | 349,228 |
| Oct 3, 2025 | 34.50 | 34.82 | 33.64 | 33.92 | 33.92 | -1.97% | 377,654 |
| Oct 2, 2025 | 34.54 | 34.86 | 34.44 | 34.60 | 34.60 | 0.70% | 449,341 |
| Oct 1, 2025 | 33.94 | 34.54 | 33.74 | 34.36 | 34.36 | 1.30% | 514,708 |
| Sep 30, 2025 | 33.50 | 33.96 | 33.38 | 33.92 | 33.92 | 0.95% | 269,101 |
| Sep 29, 2025 | 33.42 | 33.76 | 33.16 | 33.60 | 33.60 | 0.66% | 264,988 |
| Sep 26, 2025 | 33.30 | 33.78 | 33.22 | 33.38 | 33.38 | 0.36% | 268,014 |
| Sep 25, 2025 | 33.10 | 33.40 | 32.98 | 33.26 | 33.26 | 0.36% | 203,411 |
| Sep 24, 2025 | 32.78 | 33.14 | 32.62 | 33.14 | 33.14 | 1.10% | 215,162 |
| Sep 23, 2025 | 33.14 | 33.42 | 32.72 | 32.78 | 32.78 | -1.21% | 223,591 |
| Sep 22, 2025 | 33.50 | 33.76 | 33.10 | 33.18 | 33.18 | -0.72% | 199,663 |
| Sep 19, 2025 | 33.08 | 33.52 | 33.00 | 33.42 | 33.42 | 1.27% | 386,826 |
| Sep 18, 2025 | 33.00 | 33.30 | 32.90 | 33.00 | 33.00 | -0.18% | 163,977 |
| Sep 17, 2025 | 33.14 | 33.40 | 32.90 | 33.06 | 33.06 | -0.36% | 174,061 |
| Sep 16, 2025 | 33.62 | 33.66 | 33.12 | 33.18 | 33.18 | -1.31% | 228,668 |
| Sep 15, 2025 | 34.36 | 34.36 | 33.46 | 33.62 | 33.62 | -2.15% | 212,947 |
| Sep 12, 2025 | 34.62 | 34.68 | 34.16 | 34.36 | 34.36 | -0.75% | 226,935 |
| Sep 11, 2025 | 34.30 | 34.90 | 34.24 | 34.62 | 34.62 | 1.47% | 241,903 |
| Sep 10, 2025 | 34.76 | 34.82 | 34.10 | 34.12 | 34.12 | -1.33% | 227,065 |
| Sep 9, 2025 | 34.80 | 35.08 | 34.46 | 34.58 | 34.58 | -0.06% | 377,617 |
| Sep 8, 2025 | 34.52 | 35.18 | 34.30 | 34.60 | 34.60 | 4.28% | 998,143 |
| Sep 5, 2025 | 32.84 | 33.18 | 32.60 | 33.18 | 33.18 | 1.04% | 191,085 |
| Sep 4, 2025 | 32.46 | 32.84 | 32.46 | 32.84 | 32.84 | 0.98% | 168,480 |
| Sep 3, 2025 | 32.34 | 32.56 | 32.22 | 32.52 | 32.52 | 0.74% | 186,058 |
| Sep 2, 2025 | 32.26 | 32.36 | 31.96 | 32.28 | 32.28 | -0.12% | 295,766 |
| Sep 1, 2025 | 32.42 | 32.84 | 32.10 | 32.32 | 32.32 | -0.31% | 279,936 |
| Aug 29, 2025 | 32.28 | 32.58 | 32.24 | 32.42 | 32.42 | 0.25% | 305,753 |
| Aug 28, 2025 | 32.72 | 32.90 | 32.24 | 32.34 | 32.34 | -1.16% | 157,770 |
| Aug 27, 2025 | 32.96 | 33.16 | 32.72 | 32.72 | 32.72 | -0.73% | 167,995 |
| Aug 26, 2025 | 33.12 | 33.22 | 32.88 | 32.96 | 32.96 | -0.48% | 398,734 |
| Aug 25, 2025 | 33.48 | 33.66 | 33.12 | 33.12 | 33.12 | -1.08% | 307,477 |
| Aug 22, 2025 | 33.70 | 33.72 | 33.32 | 33.48 | 33.48 | -0.53% | 355,749 |
| Aug 21, 2025 | 33.00 | 33.68 | 32.86 | 33.66 | 33.66 | 3.19% | 622,272 |
| Aug 20, 2025 | 31.62 | 32.76 | 31.56 | 32.62 | 32.62 | 3.23% | 1,446,056 |
| Aug 19, 2025 | 31.40 | 31.70 | 31.40 | 31.60 | 31.60 | 0.64% | 188,885 |
| Aug 18, 2025 | 31.42 | 31.60 | 31.28 | 31.40 | 31.40 | -0.06% | 135,217 |
| Aug 15, 2025 | 31.48 | 31.68 | 31.42 | 31.42 | 31.42 | -0.19% | 176,805 |
| Aug 14, 2025 | 31.62 | 31.72 | 31.34 | 31.48 | 31.48 | -0.51% | 164,772 |
| Aug 13, 2025 | 31.62 | 31.90 | 31.48 | 31.64 | 31.64 | 0.13% | 200,657 |
| Aug 12, 2025 | 31.34 | 31.74 | 31.34 | 31.60 | 31.60 | 1.28% | 253,318 |
| Aug 11, 2025 | 31.20 | 31.34 | 31.00 | 31.20 | 31.20 | - | 245,982 |
| Aug 8, 2025 | 31.34 | 31.50 | 31.14 | 31.20 | 31.20 | -0.51% | 182,281 |
| Aug 7, 2025 | 31.32 | 31.64 | 31.30 | 31.36 | 31.36 | -0.13% | 702,905 |
| Aug 6, 2025 | 31.44 | 31.60 | 31.18 | 31.40 | 31.40 | -0.13% | 1,409,613 |
| Aug 5, 2025 | 31.52 | 31.60 | 31.08 | 31.44 | 31.44 | -0.25% | 213,026 |
| Aug 4, 2025 | 31.38 | 31.66 | 31.14 | 31.52 | 31.52 | 0.45% | 260,121 |
| Aug 1, 2025 | 31.22 | 31.58 | 31.22 | 31.38 | 31.38 | -0.44% | 388,051 |
| Jul 31, 2025 | 31.44 | 31.68 | 31.36 | 31.52 | 31.52 | 0.06% | 222,350 |
| Jul 30, 2025 | 31.76 | 31.98 | 31.42 | 31.50 | 31.50 | -0.57% | 235,412 |
| Jul 29, 2025 | 31.50 | 32.42 | 31.40 | 31.68 | 31.68 | 0.89% | 222,447 |
| Jul 28, 2025 | 31.80 | 31.90 | 31.18 | 31.40 | 31.40 | -1.26% | 277,449 |
| Jul 25, 2025 | 31.96 | 32.10 | 31.56 | 31.80 | 31.80 | -0.50% | 253,082 |
| Jul 24, 2025 | 31.94 | 32.30 | 31.88 | 31.96 | 31.96 | 0.06% | 300,499 |
| Jul 23, 2025 | 32.24 | 32.38 | 31.82 | 31.94 | 31.94 | -0.56% | 919,689 |
| Jul 22, 2025 | 33.08 | 33.08 | 32.00 | 32.12 | 32.12 | -3.14% | 710,052 |
| Jul 21, 2025 | 32.96 | 33.44 | 32.92 | 33.16 | 33.16 | 1.10% | 330,934 |