Want to see SE:CLA.B full AI Analyst Report?
Cloetta AB (CLA.B) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 57.00 | 59.35 | 56.80 | 59.35 | 59.35 | +5.32% | 1,639,411 | 6.33 |
| Oct 29, 2026 | 57.05 | 57.45 | 56.05 | 56.35 | 56.35 | -1.14% | 240,650 | 0.92 |
| Oct 28, 2026 | 56.60 | 57.25 | 56.50 | 57.00 | 57.00 | +0.53% | 183,882 | 0.69 |
| Oct 27, 2026 | 57.00 | 57.20 | 56.20 | 56.70 | 56.70 | -0.26% | 319,927 | 1.21 |
| Oct 26, 2026 | 57.20 | 57.55 | 56.70 | 56.85 | 56.85 | -0.61% | 187,605 | 0.71 |
| Oct 23, 2026 | 58.35 | 58.70 | 56.90 | 57.20 | 57.20 | -1.97% | 227,660 | 0.85 |
| Oct 22, 2026 | 58.15 | 58.95 | 57.50 | 58.35 | 58.35 | +0.43% | 254,549 | 0.96 |
| Oct 21, 2026 | 57.05 | 58.80 | 56.85 | 58.10 | 58.10 | +2.38% | 530,340 | 2.02 |
| Oct 20, 2026 | 56.25 | 57.10 | 56.00 | 56.75 | 56.75 | +0.89% | 241,298 | 0.92 |
| Oct 19, 2026 | 55.30 | 56.35 | 54.80 | 56.25 | 56.25 | +1.53% | 326,397 | 1.26 |
| Oct 16, 2026 | 54.35 | 55.80 | 54.25 | 55.40 | 55.40 | +1.93% | 348,994 | 1.35 |
| Oct 15, 2026 | 53.40 | 54.70 | 53.40 | 54.35 | 54.35 | +1.78% | 313,523 | 1.21 |
| Oct 14, 2026 | 52.80 | 53.85 | 52.30 | 53.40 | 53.40 | +1.14% | 187,216 | 0.71 |
| Oct 13, 2026 | 52.30 | 53.10 | 52.30 | 52.80 | 52.80 | +1.73% | 174,552 | 0.63 |
| Oct 12, 2026 | 53.00 | 53.00 | 51.35 | 51.90 | 51.90 | -2.63% | 412,475 | 1.43 |
| Oct 09, 2026 | 52.75 | 53.85 | 52.60 | 53.30 | 53.30 | +3.29% | 454,019 | 1.59 |
| Oct 08, 2026 | 49.24 | 51.85 | 49.18 | 51.60 | 51.60 | +4.92% | 800,278 | 2.91 |
| Oct 07, 2026 | 49.16 | 49.56 | 48.82 | 49.18 | 49.18 | +0.04% | 315,880 | 1.15 |
| Oct 06, 2026 | 49.06 | 49.62 | 49.06 | 49.16 | 49.16 | +0.24% | 306,742 | 1.12 |
| Oct 05, 2026 | 49.96 | 50.25 | 48.96 | 49.04 | 49.04 | -1.84% | 274,679 | 1.01 |
| Oct 02, 2026 | 50.40 | 50.85 | 49.82 | 49.96 | 49.96 | -0.87% | 299,705 | 1.11 |
| Oct 01, 2026 | 51.30 | 51.95 | 50.10 | 50.40 | 50.40 | -1.95% | 332,015 | 1.23 |
| Sep 30, 2026 | 51.40 | 51.70 | 51.05 | 51.40 | 51.40 | +0.88% | 344,787 | 1.27 |
| Sep 29, 2026 | 53.30 | 53.35 | 50.85 | 50.95 | 50.95 | -3.96% | 321,368 | 1.13 |
| Sep 28, 2026 | 52.85 | 53.70 | 52.85 | 53.05 | 53.05 | +0.57% | 238,600 | 0.84 |
| Sep 25, 2026 | 53.60 | 53.80 | 52.70 | 52.75 | 52.75 | -1.40% | 171,837 | 0.60 |
| Sep 24, 2026 | 52.95 | 54.00 | 52.80 | 53.50 | 53.50 | +0.85% | 141,404 | 0.49 |
| Sep 23, 2026 | 53.10 | 53.40 | 52.70 | 53.05 | 53.05 | -0.09% | 154,397 | 0.54 |
| Sep 22, 2026 | 53.25 | 53.50 | 52.65 | 53.10 | 53.10 | -0.19% | 232,482 | 0.81 |
| Sep 21, 2026 | 52.85 | 53.90 | 52.15 | 53.20 | 53.20 | +0.76% | 200,459 | 0.70 |
| Sep 18, 2026 | 53.20 | 53.35 | 52.50 | 52.80 | 52.80 | -1.58% | 210,599 | 0.74 |
| Sep 17, 2026 | 53.25 | 54.00 | 53.20 | 53.65 | 53.65 | +0.75% | 170,198 | 0.59 |
| Sep 16, 2026 | 52.65 | 53.70 | 52.40 | 53.25 | 53.25 | +1.14% | 209,726 | 0.74 |
| Sep 15, 2026 | 53.75 | 53.75 | 52.15 | 52.65 | 52.65 | -2.05% | 201,174 | 0.71 |
| Sep 14, 2026 | 53.65 | 54.25 | 53.25 | 53.75 | 53.75 | +0.19% | 305,082 | 1.08 |
| Sep 11, 2026 | 53.20 | 54.05 | 52.90 | 53.65 | 53.65 | +1.13% | 253,122 | 0.90 |
| Sep 10, 2026 | 52.85 | 53.40 | 52.65 | 53.05 | 53.05 | +0.38% | 156,295 | 0.53 |
| Sep 09, 2026 | 53.15 | 53.70 | 52.65 | 52.85 | 52.85 | -0.28% | 272,799 | 0.93 |
| Sep 08, 2026 | 54.30 | 55.05 | 52.35 | 53.00 | 53.00 | -2.39% | 340,645 | 1.17 |
| Sep 07, 2026 | 56.00 | 56.00 | 54.20 | 54.30 | 54.30 | -3.55% | 496,446 | 1.73 |
| Sep 04, 2026 | 56.00 | 56.40 | 55.55 | 56.30 | 56.30 | +0.63% | 87,462 | 0.30 |
| Sep 03, 2026 | 56.10 | 56.90 | 55.75 | 55.95 | 55.95 | +0.09% | 131,023 | 0.45 |
| Sep 02, 2026 | 57.30 | 57.40 | 55.55 | 55.90 | 55.90 | -2.19% | 203,431 | 0.70 |
| Sep 01, 2026 | 57.30 | 57.45 | 56.45 | 57.15 | 57.15 | -0.35% | 216,140 | 0.74 |
| Aug 31, 2026 | 57.00 | 57.35 | 56.40 | 57.35 | 57.35 | +0.70% | 330,845 | 1.14 |
| Aug 28, 2026 | 56.65 | 57.85 | 56.65 | 56.95 | 56.95 | +0.62% | 265,002 | 0.90 |
| Aug 27, 2026 | 56.65 | 56.95 | 55.95 | 56.60 | 56.60 | -0.18% | 254,056 | 0.84 |
| Aug 26, 2026 | 55.10 | 56.85 | 55.10 | 56.70 | 56.70 | +2.90% | 343,243 | 1.11 |
| Aug 25, 2026 | 55.80 | 56.05 | 54.40 | 55.10 | 55.10 | -1.69% | 410,460 | 1.34 |
| Aug 24, 2026 | 56.00 | 56.35 | 55.60 | 56.05 | 56.05 | -0.18% | 120,591 | 0.39 |