Cloetta AB (publ) (STO:CLA.B)
Sweden
· Delayed Price · Currency is SEK 51.65
-0.40 (-0.77%)
At close: Mar 9, 2026
Cloetta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.00 | 52.00 | 49.26 | 51.65 | 51.65 | -0.77% | 830,063 |
| 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% | 826,205 |
| 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 |
| Jan 30, 2026 | 43.28 | 43.64 | 43.04 | 43.54 | 43.54 | 0.79% | 260,764 |
| Jan 29, 2026 | 43.24 | 43.48 | 43.00 | 43.20 | 43.20 | -0.09% | 359,615 |
| Jan 28, 2026 | 43.60 | 43.60 | 42.90 | 43.24 | 43.24 | -0.83% | 278,612 |
| Jan 27, 2026 | 43.36 | 43.62 | 43.24 | 43.60 | 43.60 | 0.55% | 177,492 |
| Jan 26, 2026 | 43.00 | 43.38 | 42.44 | 43.36 | 43.36 | 0.93% | 286,626 |
| Jan 23, 2026 | 42.74 | 43.02 | 42.60 | 42.96 | 42.96 | 0.51% | 269,256 |
| Jan 22, 2026 | 42.10 | 42.98 | 42.10 | 42.74 | 42.74 | 2.20% | 348,502 |
| Jan 21, 2026 | 42.42 | 42.42 | 41.54 | 41.82 | 41.82 | -1.60% | 297,066 |
| Jan 20, 2026 | 42.70 | 42.82 | 42.40 | 42.50 | 42.50 | -0.47% | 171,052 |
| Jan 19, 2026 | 42.56 | 42.78 | 41.72 | 42.70 | 42.70 | -0.84% | 402,916 |
| Jan 16, 2026 | 43.50 | 43.86 | 42.82 | 43.06 | 43.06 | 0.09% | 618,848 |
| Jan 15, 2026 | 42.68 | 43.12 | 42.26 | 43.02 | 43.02 | 0.89% | 380,817 |
| Jan 14, 2026 | 42.02 | 42.64 | 41.84 | 42.64 | 42.64 | 1.52% | 321,209 |
| Jan 13, 2026 | 42.18 | 42.30 | 41.70 | 42.00 | 42.00 | -0.43% | 292,731 |
| Jan 12, 2026 | 41.68 | 42.20 | 41.50 | 42.18 | 42.18 | 1.20% | 326,391 |
| Jan 9, 2026 | 41.18 | 41.68 | 41.02 | 41.68 | 41.68 | 1.31% | 280,246 |
| Jan 8, 2026 | 40.80 | 41.42 | 40.60 | 41.14 | 41.14 | 0.83% | 256,704 |
| Jan 7, 2026 | 40.58 | 40.90 | 39.80 | 40.80 | 40.80 | 0.54% | 409,147 |
| Jan 5, 2026 | 40.38 | 40.60 | 39.88 | 40.58 | 40.58 | 0.50% | 208,931 |
| Jan 2, 2026 | 40.40 | 40.96 | 40.24 | 40.38 | 40.38 | -0.20% | 241,489 |
| Dec 30, 2025 | 40.40 | 40.56 | 40.18 | 40.46 | 40.46 | 0.25% | 183,258 |
| Dec 29, 2025 | 40.16 | 40.38 | 39.98 | 40.36 | 40.36 | 0.50% | 212,909 |
| Dec 23, 2025 | 40.02 | 40.58 | 39.86 | 40.16 | 40.16 | 0.30% | 342,611 |
| Dec 22, 2025 | 40.22 | 40.26 | 39.56 | 40.04 | 40.04 | -0.45% | 207,767 |
| Dec 19, 2025 | 40.34 | 40.42 | 40.06 | 40.22 | 40.22 | -0.25% | 345,644 |
| Dec 18, 2025 | 39.74 | 40.42 | 39.62 | 40.32 | 40.32 | 1.46% | 287,018 |
| Dec 17, 2025 | 39.92 | 40.00 | 39.52 | 39.74 | 39.74 | -0.35% | 441,248 |
| Dec 16, 2025 | 39.34 | 39.96 | 39.34 | 39.88 | 39.88 | 1.37% | 224,363 |
| Dec 15, 2025 | 39.04 | 39.52 | 39.04 | 39.34 | 39.34 | 0.92% | 288,113 |
| Dec 12, 2025 | 39.38 | 39.54 | 38.98 | 38.98 | 38.98 | -0.97% | 507,097 |
| Dec 11, 2025 | 38.70 | 39.40 | 38.60 | 39.36 | 39.36 | 1.86% | 362,097 |
| Dec 10, 2025 | 38.66 | 38.90 | 38.34 | 38.64 | 38.64 | -0.05% | 160,352 |
| Dec 9, 2025 | 38.40 | 38.80 | 38.34 | 38.66 | 38.66 | 0.68% | 236,878 |
| Dec 8, 2025 | 38.98 | 39.10 | 38.16 | 38.40 | 38.40 | -1.18% | 282,281 |
| 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% | 3,903,257 |
| 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% | 587,247 |
| 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 |