Cloetta AB Class B CLA_B
OMXSTO · Sweden · Consumer Non-Durables
SEK 50.40-1.00 (-1.95%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 51.40 | +0.88% | SEK 51.40 | SEK 51.70 | SEK 51.05 | 344.79K |
| 2026-09-29 | SEK 50.95 | -3.96% | SEK 53.30 | SEK 53.35 | SEK 50.85 | 321.37K |
| 2026-09-28 | SEK 53.05 | +0.57% | SEK 52.85 | SEK 53.70 | SEK 52.85 | 238.60K |
| 2026-09-25 | SEK 52.75 | -1.40% | SEK 53.60 | SEK 53.80 | SEK 52.70 | 171.80K |
| 2026-09-24 | SEK 53.50 | +0.85% | SEK 52.95 | SEK 54.00 | SEK 52.80 | 141.40K |
| 2026-09-23 | SEK 53.05 | -0.09% | SEK 53.10 | SEK 53.40 | SEK 52.70 | 154.40K |
| 2026-09-22 | SEK 53.10 | -0.19% | SEK 53.25 | SEK 53.50 | SEK 52.65 | 232.48K |
| 2026-09-21 | SEK 53.20 | +0.76% | SEK 52.85 | SEK 53.90 | SEK 52.15 | 200.46K |
| 2026-09-18 | SEK 52.80 | -1.58% | SEK 53.20 | SEK 53.35 | SEK 52.50 | 210.44K |
| 2026-09-17 | SEK 53.65 | +0.75% | SEK 53.25 | SEK 54.00 | SEK 53.20 | 170.20K |
| 2026-09-16 | SEK 53.25 | +1.14% | SEK 52.65 | SEK 53.70 | SEK 52.40 | 209.73K |
| 2026-09-15 | SEK 52.65 | -2.05% | SEK 53.75 | SEK 53.75 | SEK 52.15 | 201.17K |
| 2026-09-14 | SEK 53.75 | +0.19% | SEK 53.65 | SEK 54.25 | SEK 53.25 | 304.83K |
| 2026-09-11 | SEK 53.65 | +1.13% | SEK 53.20 | SEK 54.05 | SEK 52.90 | 253.12K |
| 2026-09-10 | SEK 53.05 | +0.38% | SEK 52.85 | SEK 53.40 | SEK 52.65 | 156.22K |
| 2026-09-09 | SEK 52.85 | -0.28% | SEK 53.15 | SEK 53.70 | SEK 52.65 | 272.45K |
| 2026-09-08 | SEK 53.00 | -2.39% | SEK 54.30 | SEK 55.05 | SEK 52.35 | 340.65K |
| 2026-09-07 | SEK 54.30 | -3.55% | SEK 56.00 | SEK 56.00 | SEK 54.20 | 496.45K |
| 2026-09-04 | SEK 56.30 | +0.63% | SEK 56.00 | SEK 56.40 | SEK 55.55 | 87.46K |
| 2026-09-03 | SEK 55.95 | +0.09% | SEK 56.10 | SEK 56.90 | SEK 55.75 | 131.02K |
| 2026-09-02 | SEK 55.90 | -2.19% | SEK 57.30 | SEK 57.40 | SEK 55.55 | 203.43K |
| 2026-09-01 | SEK 57.15 | -0.35% | SEK 57.30 | SEK 57.45 | SEK 56.45 | 216.14K |
| 2026-08-31 | SEK 57.35 | +0.70% | SEK 57.00 | SEK 57.35 | SEK 56.40 | 330.85K |
| 2026-08-28 | SEK 56.95 | +0.62% | SEK 56.65 | SEK 57.85 | SEK 56.65 | 265.00K |
| 2026-08-27 | SEK 56.60 | -0.18% | SEK 56.65 | SEK 56.95 | SEK 55.95 | 254.06K |
| 2026-08-26 | SEK 56.70 | +2.90% | SEK 55.10 | SEK 56.85 | SEK 55.10 | 343.24K |
| 2026-08-25 | SEK 55.10 | -1.69% | SEK 55.80 | SEK 56.05 | SEK 54.40 | 410.46K |
| 2026-08-24 | SEK 56.05 | -0.18% | SEK 56.00 | SEK 56.35 | SEK 55.60 | 120.59K |
| 2026-08-21 | SEK 56.15 | +1.54% | SEK 55.20 | SEK 56.30 | SEK 54.95 | 133.56K |
| 2026-08-20 | SEK 55.30 | +0.55% | SEK 55.25 | SEK 55.65 | SEK 54.80 | 128.77K |
| 2026-08-19 | SEK 55.00 | -0.54% | SEK 55.30 | SEK 55.65 | SEK 54.85 | 167.24K |
| 2026-08-18 | SEK 55.30 | +0.09% | SEK 55.30 | SEK 56.00 | SEK 55.00 | 218.12K |
| 2026-08-17 | SEK 55.25 | +0.18% | SEK 55.15 | SEK 55.50 | SEK 54.70 | 161.17K |
| 2026-08-14 | SEK 55.15 | +0.55% | SEK 54.90 | SEK 55.65 | SEK 54.10 | 202.60K |
| 2026-08-13 | SEK 54.85 | +1.67% | SEK 53.95 | SEK 55.35 | SEK 53.85 | 222.07K |
| 2026-08-12 | SEK 53.95 | 0.00% | SEK 54.00 | SEK 54.25 | SEK 53.70 | 119.32K |
| 2026-08-11 | SEK 53.95 | +0.09% | SEK 54.15 | SEK 54.45 | SEK 53.95 | 121.24K |
| 2026-08-10 | SEK 53.90 | -1.28% | SEK 54.70 | SEK 54.80 | SEK 53.80 | 163.45K |
| 2026-08-07 | SEK 54.60 | 0.00% | SEK 54.80 | SEK 54.95 | SEK 54.40 | 229.50K |
| 2026-08-06 | SEK 54.60 | -1.36% | SEK 56.00 | SEK 56.25 | SEK 54.60 | 261.03K |
| 2026-08-05 | SEK 55.35 | -2.38% | SEK 56.55 | SEK 56.70 | SEK 55.20 | 384.77K |
| 2026-08-04 | SEK 56.70 | +0.09% | SEK 56.60 | SEK 56.80 | SEK 56.20 | 283.61K |
| 2026-08-03 | SEK 56.65 | -1.05% | SEK 56.70 | SEK 57.05 | SEK 55.85 | 384.71K |
| 2026-07-31 | SEK 57.25 | -0.17% | SEK 57.15 | SEK 57.25 | SEK 56.10 | 410.74K |
| 2026-07-30 | SEK 57.35 | -0.69% | SEK 57.75 | SEK 58.40 | SEK 57.15 | 229.86K |
| 2026-07-29 | SEK 57.75 | +0.09% | SEK 57.70 | SEK 57.90 | SEK 56.90 | 272.65K |
| 2026-07-28 | SEK 57.70 | +2.49% | SEK 56.20 | SEK 57.90 | SEK 56.20 | 341.04K |
| 2026-07-27 | SEK 56.30 | -0.44% | SEK 56.55 | SEK 57.00 | SEK 55.95 | 226.85K |
| 2026-07-24 | SEK 56.55 | +0.71% | SEK 56.20 | SEK 57.35 | SEK 55.70 | 269.47K |
| 2026-07-23 | SEK 56.15 | -1.06% | SEK 56.80 | SEK 56.90 | SEK 55.90 | 173.39K |
| 2026-07-22 | SEK 56.75 | +0.89% | SEK 56.40 | SEK 57.35 | SEK 56.30 | 271.77K |
| 2026-07-21 | SEK 56.25 | +1.08% | SEK 55.80 | SEK 56.50 | SEK 55.40 | 240.18K |
| 2026-07-20 | SEK 55.65 | -1.94% | SEK 56.50 | SEK 57.30 | SEK 55.25 | 369.28K |
| 2026-07-17 | SEK 56.75 | +2.25% | SEK 55.85 | SEK 56.75 | SEK 55.35 | 431.11K |
| 2026-07-16 | SEK 55.50 | +1.46% | SEK 54.35 | SEK 56.25 | SEK 53.75 | 942.02K |
| 2026-07-15 | SEK 54.70 | +12.32% | SEK 51.25 | SEK 55.20 | SEK 50.20 | 1.28M |
| 2026-07-14 | SEK 48.70 | +0.41% | SEK 48.58 | SEK 48.90 | SEK 48.00 | 202.26K |
| 2026-07-13 | SEK 48.50 | -0.78% | SEK 49.16 | SEK 49.24 | SEK 47.66 | 202.25K |
| 2026-07-10 | SEK 48.88 | -2.24% | SEK 50.10 | SEK 50.25 | SEK 48.60 | 286.39K |
| 2026-07-09 | SEK 50.00 | -0.10% | SEK 50.05 | SEK 50.35 | SEK 49.80 | 216.68K |
| 2026-07-08 | SEK 50.05 | -0.99% | SEK 50.55 | SEK 50.55 | SEK 49.82 | 164.43K |
| 2026-07-07 | SEK 50.55 | +1.26% | SEK 49.98 | SEK 51.25 | SEK 49.98 | 163.74K |
| 2026-07-06 | SEK 49.92 | -4.46% | SEK 52.35 | SEK 52.40 | SEK 49.68 | 349.93K |
| 2026-07-03 | SEK 52.25 | +0.38% | SEK 52.50 | SEK 52.50 | SEK 51.15 | 455.78K |
| 2026-07-02 | SEK 52.05 | +7.59% | SEK 48.56 | SEK 52.50 | SEK 48.40 | 1.08M |
| 2026-07-01 | SEK 48.38 | -1.63% | SEK 49.20 | SEK 49.20 | SEK 47.50 | 254.89K |
| 2026-06-30 | SEK 49.18 | -2.03% | SEK 49.76 | SEK 49.94 | SEK 49.02 | 281.96K |
| 2026-06-29 | SEK 50.20 | -0.89% | SEK 50.65 | SEK 50.65 | SEK 49.84 | 165.63K |
| 2026-06-26 | SEK 50.65 | -0.10% | SEK 50.95 | SEK 51.05 | SEK 50.35 | 167.10K |
| 2026-06-25 | SEK 50.70 | -0.88% | SEK 51.15 | SEK 51.40 | SEK 50.35 | 173.87K |
| 2026-06-24 | SEK 51.15 | +2.63% | SEK 49.94 | SEK 51.25 | SEK 49.84 | 197.85K |
| 2026-06-23 | SEK 49.84 | +1.51% | SEK 49.06 | SEK 50.00 | SEK 48.92 | 231.81K |
| 2026-06-22 | SEK 49.10 | +1.24% | SEK 48.48 | SEK 49.10 | SEK 47.86 | 287.24K |
| 2026-06-18 | SEK 48.50 | -0.53% | SEK 48.86 | SEK 49.00 | SEK 48.28 | 197.82K |
| 2026-06-17 | SEK 48.76 | +0.70% | SEK 48.26 | SEK 48.86 | SEK 48.08 | 211.95K |
| 2026-06-16 | SEK 48.42 | -0.41% | SEK 48.62 | SEK 48.82 | SEK 48.04 | 200.30K |
| 2026-06-15 | SEK 48.62 | -2.25% | SEK 50.00 | SEK 50.35 | SEK 48.46 | 942.48K |
| 2026-06-12 | SEK 49.74 | +0.40% | SEK 49.60 | SEK 50.35 | SEK 49.60 | 195.63K |
| 2026-06-11 | SEK 49.54 | -1.41% | SEK 50.20 | SEK 50.25 | SEK 49.10 | 132.17K |
| 2026-06-10 | SEK 50.25 | +2.47% | SEK 49.18 | SEK 50.30 | SEK 48.90 | 157.25K |
| 2026-06-09 | SEK 49.04 | -0.16% | SEK 49.12 | SEK 49.38 | SEK 48.70 | 167.64K |
| 2026-06-08 | SEK 49.12 | +1.07% | SEK 48.44 | SEK 49.44 | SEK 48.18 | 281.83K |
| 2026-06-05 | SEK 48.60 | +1.17% | SEK 47.92 | SEK 48.78 | SEK 47.82 | 205.98K |
| 2026-06-04 | SEK 48.04 | +0.08% | SEK 48.00 | SEK 48.70 | SEK 47.80 | 257.22K |
| 2026-06-03 | SEK 48.00 | -0.29% | SEK 48.14 | SEK 48.68 | SEK 47.94 | 296.58K |
| 2026-06-02 | SEK 48.14 | +0.92% | SEK 47.90 | SEK 48.46 | SEK 47.56 | 406.77K |
| 2026-06-01 | SEK 47.70 | -4.02% | SEK 48.50 | SEK 48.76 | SEK 47.60 | 843.02K |
| 2026-05-29 | SEK 49.70 | -1.19% | SEK 50.30 | SEK 50.50 | SEK 49.42 | 746.59K |
| 2026-05-28 | SEK 50.30 | -1.85% | SEK 51.25 | SEK 51.80 | SEK 50.30 | 259.01K |
| 2026-05-27 | SEK 51.25 | -0.58% | SEK 51.40 | SEK 51.55 | SEK 51.10 | 277.11K |