Cloetta AB (publ) (STO:CLA.B)
Sweden
· Delayed Price · Currency is SEK 46.56
-1.30 (-2.72%)
At close: Apr 28, 2026
Cloetta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.88 | 47.98 | 46.32 | 46.56 | 46.56 | -2.72% | 479,876 |
| Apr 27, 2026 | 48.90 | 49.04 | 47.74 | 47.86 | 47.86 | -2.05% | 219,166 |
| Apr 24, 2026 | 48.68 | 49.40 | 48.64 | 48.86 | 48.86 | 0.45% | 244,542 |
| Apr 23, 2026 | 48.82 | 49.20 | 48.34 | 48.64 | 48.64 | -0.33% | 274,213 |
| Apr 22, 2026 | 49.00 | 49.28 | 48.30 | 48.80 | 48.80 | -2.79% | 493,754 |
| Apr 21, 2026 | 51.00 | 51.50 | 49.94 | 50.20 | 48.80 | -1.57% | 420,073 |
| Apr 20, 2026 | 50.80 | 51.50 | 50.75 | 51.00 | 49.58 | 0.59% | 340,221 |
| Apr 17, 2026 | 52.10 | 52.20 | 50.50 | 50.70 | 49.29 | -2.59% | 479,031 |
| Apr 16, 2026 | 52.30 | 52.55 | 51.60 | 52.05 | 50.60 | -0.29% | 367,438 |
| Apr 15, 2026 | 53.00 | 53.30 | 52.20 | 52.20 | 50.74 | -1.42% | 284,229 |
| Apr 14, 2026 | 52.50 | 53.00 | 52.40 | 52.95 | 51.47 | 0.86% | 212,619 |
| Apr 13, 2026 | 52.60 | 53.05 | 52.30 | 52.50 | 51.04 | -0.28% | 452,529 |
| Apr 10, 2026 | 53.50 | 54.10 | 52.45 | 52.65 | 51.18 | -1.86% | 868,289 |
| Apr 9, 2026 | 54.00 | 54.55 | 53.30 | 53.65 | 52.15 | -0.19% | 268,356 |
| Apr 8, 2026 | 54.75 | 55.10 | 52.80 | 53.75 | 52.25 | 0.47% | 573,222 |
| Apr 7, 2026 | 53.95 | 54.70 | 53.10 | 53.50 | 52.01 | 0.38% | 393,956 |
| 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 | 0.47% | 827,472 |
| Mar 31, 2026 | 52.35 | 53.45 | 52.35 | 53.05 | 51.57 | 2.02% | 605,241 |
| Mar 30, 2026 | 50.50 | 52.20 | 49.94 | 52.00 | 50.55 | 2.67% | 741,438 |
| Mar 27, 2026 | 51.00 | 51.05 | 50.00 | 50.65 | 49.24 | -0.78% | 306,031 |
| Mar 26, 2026 | 51.10 | 51.40 | 50.75 | 51.05 | 49.63 | -0.10% | 346,396 |
| Mar 25, 2026 | 50.90 | 51.40 | 50.55 | 51.10 | 49.67 | 0.69% | 367,036 |
| Mar 24, 2026 | 50.55 | 51.00 | 50.15 | 50.75 | 49.33 | 0.69% | 403,661 |
| Mar 23, 2026 | 48.22 | 51.25 | 47.92 | 50.40 | 48.99 | 0.50% | 772,693 |
| Mar 20, 2026 | 50.75 | 51.60 | 49.62 | 50.15 | 48.75 | -1.08% | 549,204 |
| Mar 19, 2026 | 51.60 | 51.60 | 50.65 | 50.70 | 49.29 | -2.59% | 392,501 |
| Mar 18, 2026 | 53.50 | 53.85 | 52.00 | 52.05 | 50.60 | -2.62% | 693,839 |
| Mar 17, 2026 | 52.70 | 53.75 | 52.60 | 53.45 | 51.96 | 1.71% | 297,435 |
| Mar 16, 2026 | 51.35 | 52.85 | 51.20 | 52.55 | 51.08 | 1.94% | 296,450 |
| Mar 13, 2026 | 51.85 | 51.95 | 50.65 | 51.55 | 50.11 | -0.77% | 360,412 |
| Mar 12, 2026 | 51.50 | 52.20 | 51.33 | 51.95 | 50.50 | 0.78% | 317,336 |
| Mar 11, 2026 | 52.40 | 52.40 | 51.15 | 51.55 | 50.11 | -1.53% | 460,315 |
| Mar 10, 2026 | 51.65 | 52.60 | 51.65 | 52.35 | 50.89 | 1.36% | 449,789 |
| Mar 9, 2026 | 50.00 | 52.00 | 49.26 | 51.65 | 50.21 | -0.77% | 896,536 |
| Mar 6, 2026 | 53.05 | 53.10 | 51.60 | 52.05 | 50.60 | -1.98% | 429,311 |
| Mar 5, 2026 | 53.10 | 53.80 | 52.45 | 53.10 | 51.62 | 1.05% | 504,419 |
| Mar 4, 2026 | 50.80 | 53.35 | 50.80 | 52.55 | 51.08 | 3.04% | 563,166 |
| Mar 3, 2026 | 53.00 | 53.00 | 50.15 | 51.00 | 49.58 | -4.32% | 862,423 |
| Mar 2, 2026 | 52.00 | 54.15 | 51.70 | 53.30 | 51.81 | 1.72% | 659,218 |
| Feb 27, 2026 | 52.15 | 52.60 | 51.95 | 52.40 | 50.94 | 0.67% | 725,253 |
| Feb 26, 2026 | 51.80 | 52.25 | 51.45 | 52.05 | 50.60 | 0.87% | 416,836 |
| Feb 25, 2026 | 51.60 | 52.00 | 51.40 | 51.60 | 50.16 | -0.19% | 210,569 |
| Feb 24, 2026 | 51.40 | 52.05 | 51.30 | 51.70 | 50.26 | 0.68% | 287,641 |
| Feb 23, 2026 | 51.55 | 51.75 | 51.05 | 51.35 | 49.92 | -0.48% | 285,117 |
| Feb 20, 2026 | 51.30 | 51.60 | 51.05 | 51.60 | 50.16 | 0.58% | 197,259 |
| Feb 19, 2026 | 50.85 | 51.30 | 50.25 | 51.30 | 49.87 | 1.28% | 297,342 |
| Feb 18, 2026 | 50.85 | 51.25 | 50.30 | 50.65 | 49.24 | -0.39% | 293,853 |
| Feb 17, 2026 | 50.30 | 50.85 | 49.70 | 50.85 | 49.43 | 1.09% | 305,849 |
| Feb 16, 2026 | 50.10 | 50.30 | 49.68 | 50.30 | 48.90 | 0.20% | 279,693 |
| Feb 13, 2026 | 50.00 | 50.20 | 49.50 | 50.20 | 48.80 | 0.48% | 447,400 |
| Feb 12, 2026 | 50.00 | 50.00 | 49.26 | 49.96 | 48.57 | -0.18% | 407,865 |
| Feb 11, 2026 | 49.68 | 50.05 | 48.94 | 50.05 | 48.65 | 0.74% | 397,207 |
| Feb 10, 2026 | 48.80 | 49.68 | 48.56 | 49.68 | 48.29 | 1.89% | 392,445 |
| Feb 9, 2026 | 48.38 | 49.02 | 48.38 | 48.76 | 47.40 | 0.79% | 639,572 |
| Feb 6, 2026 | 48.80 | 48.80 | 47.26 | 48.38 | 47.03 | -1.02% | 563,810 |
| Feb 5, 2026 | 45.92 | 49.12 | 45.92 | 48.88 | 47.52 | 7.01% | 1,093,616 |
| Feb 4, 2026 | 45.00 | 46.24 | 43.04 | 45.68 | 44.41 | 2.28% | 1,463,603 |
| Feb 3, 2026 | 43.74 | 44.66 | 43.66 | 44.66 | 43.41 | 2.10% | 390,983 |
| Feb 2, 2026 | 43.50 | 43.78 | 43.24 | 43.74 | 42.52 | 0.46% | 429,088 |
| Jan 30, 2026 | 43.28 | 43.64 | 43.04 | 43.54 | 42.33 | 0.79% | 260,764 |
| Jan 29, 2026 | 43.24 | 43.48 | 43.00 | 43.20 | 42.00 | -0.09% | 359,615 |
| Jan 28, 2026 | 43.60 | 43.60 | 42.90 | 43.24 | 42.03 | -0.83% | 278,612 |
| Jan 27, 2026 | 43.36 | 43.62 | 43.24 | 43.60 | 42.38 | 0.55% | 177,492 |
| Jan 26, 2026 | 43.00 | 43.38 | 42.44 | 43.36 | 42.15 | 0.93% | 286,626 |
| Jan 23, 2026 | 42.74 | 43.02 | 42.60 | 42.96 | 41.76 | 0.51% | 269,256 |
| Jan 22, 2026 | 42.10 | 42.98 | 42.10 | 42.74 | 41.55 | 2.20% | 348,502 |
| Jan 21, 2026 | 42.42 | 42.42 | 41.54 | 41.82 | 40.65 | -1.60% | 297,066 |
| Jan 20, 2026 | 42.70 | 42.82 | 42.40 | 42.50 | 41.31 | -0.47% | 171,052 |
| Jan 19, 2026 | 42.56 | 42.78 | 41.72 | 42.70 | 41.51 | -0.84% | 402,916 |
| Jan 16, 2026 | 43.50 | 43.86 | 42.82 | 43.06 | 41.86 | 0.09% | 618,848 |
| Jan 15, 2026 | 42.68 | 43.12 | 42.26 | 43.02 | 41.82 | 0.89% | 380,817 |
| Jan 14, 2026 | 42.02 | 42.64 | 41.84 | 42.64 | 41.45 | 1.52% | 321,209 |
| Jan 13, 2026 | 42.18 | 42.30 | 41.70 | 42.00 | 40.83 | -0.43% | 292,731 |
| Jan 12, 2026 | 41.68 | 42.20 | 41.50 | 42.18 | 41.00 | 1.20% | 326,391 |
| Jan 9, 2026 | 41.18 | 41.68 | 41.02 | 41.68 | 40.52 | 1.31% | 280,246 |
| Jan 8, 2026 | 40.80 | 41.42 | 40.60 | 41.14 | 39.99 | 0.83% | 256,704 |
| Jan 7, 2026 | 40.58 | 40.90 | 39.80 | 40.80 | 39.66 | 0.54% | 409,147 |
| Jan 5, 2026 | 40.38 | 40.60 | 39.88 | 40.58 | 39.45 | 0.50% | 208,931 |
| Jan 2, 2026 | 40.40 | 40.96 | 40.24 | 40.38 | 39.25 | -0.20% | 241,489 |
| Dec 30, 2025 | 40.40 | 40.56 | 40.18 | 40.46 | 39.33 | 0.25% | 183,258 |
| Dec 29, 2025 | 40.16 | 40.38 | 39.98 | 40.36 | 39.23 | 0.50% | 212,909 |
| Dec 23, 2025 | 40.02 | 40.58 | 39.86 | 40.16 | 39.04 | 0.30% | 342,611 |
| Dec 22, 2025 | 40.22 | 40.26 | 39.56 | 40.04 | 38.92 | -0.45% | 207,767 |
| Dec 19, 2025 | 40.34 | 40.42 | 40.06 | 40.22 | 39.10 | -0.25% | 345,644 |
| Dec 18, 2025 | 39.74 | 40.42 | 39.62 | 40.32 | 39.20 | 1.46% | 287,018 |
| Dec 17, 2025 | 39.92 | 40.00 | 39.52 | 39.74 | 38.63 | -0.35% | 441,248 |
| Dec 16, 2025 | 39.34 | 39.96 | 39.34 | 39.88 | 38.77 | 1.37% | 224,363 |
| Dec 15, 2025 | 39.04 | 39.52 | 39.04 | 39.34 | 38.24 | 0.92% | 288,113 |
| Dec 12, 2025 | 39.38 | 39.54 | 38.98 | 38.98 | 37.89 | -0.97% | 507,097 |
| Dec 11, 2025 | 38.70 | 39.40 | 38.60 | 39.36 | 38.26 | 1.86% | 362,097 |
| Dec 10, 2025 | 38.66 | 38.90 | 38.34 | 38.64 | 37.56 | -0.05% | 160,352 |
| Dec 9, 2025 | 38.40 | 38.80 | 38.34 | 38.66 | 37.58 | 0.68% | 236,878 |
| Dec 8, 2025 | 38.98 | 39.10 | 38.16 | 38.40 | 37.33 | -1.18% | 282,281 |
| Dec 5, 2025 | 39.26 | 39.46 | 38.86 | 38.86 | 37.78 | -0.72% | 298,199 |
| Dec 4, 2025 | 38.10 | 40.06 | 38.04 | 39.14 | 38.05 | 2.73% | 745,292 |
| Dec 3, 2025 | 38.70 | 38.94 | 37.94 | 38.10 | 37.04 | -1.30% | 464,544 |
| Dec 2, 2025 | 38.68 | 39.08 | 38.54 | 38.60 | 37.52 | -0.46% | 388,230 |
| Dec 1, 2025 | 39.00 | 39.00 | 38.44 | 38.78 | 37.70 | -1.37% | 615,421 |
| Nov 28, 2025 | 39.00 | 39.36 | 38.70 | 39.32 | 38.22 | 0.56% | 3,903,257 |