Stockholm - Delayed Quote SEK

Cloetta AB (publ) (CLA-B.ST)

Compare
23.98
+0.20
+(0.84%)
At close: January 14 at 5:29:48 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202523.7824.1623.7423.9823.98213,251
Jan 13, 202524.2824.2823.7823.7823.78205,074
Jan 10, 202524.7024.8424.2824.2824.28212,477
Jan 9, 202525.0025.0024.6224.7224.72158,394
Jan 8, 202524.7425.1224.6024.8424.84334,018
Jan 7, 202525.1825.2624.7024.7024.70319,013
Jan 3, 202525.3625.5224.8425.1425.14278,172
Jan 2, 202525.0425.5225.0425.4425.44313,967
Dec 30, 202425.1225.2825.0225.2025.20142,264
Dec 27, 202425.1825.3425.0625.2425.24169,508
Dec 23, 202424.9825.2424.8225.2025.20190,328
Dec 20, 202425.1425.1424.7424.9824.98481,431
Dec 19, 202425.3225.3225.0025.1425.14211,140
Dec 18, 202425.2625.4625.2225.3225.32365,326
Dec 17, 202425.5225.6025.0025.2825.28277,013
Dec 16, 202425.8225.8825.6625.7425.74174,017
Dec 13, 202425.7625.9625.6625.9025.90160,690
Dec 12, 202425.6425.8025.5625.8025.80234,444
Dec 11, 202425.4625.7025.3225.6425.64215,253
Dec 10, 202425.6425.6425.3625.4625.46183,332
Dec 9, 202425.5625.7625.3225.6625.66310,006
Dec 6, 202426.4226.5025.5625.5625.56484,588
Dec 5, 202426.4426.6026.3226.4426.44200,430
Dec 4, 202426.0626.4826.0626.4426.44282,441
Dec 3, 202426.1426.3626.0626.1426.14311,456
Dec 2, 202426.1026.2625.9826.2226.22280,969
Nov 29, 202425.9026.1625.7226.0226.02447,737
Nov 28, 202426.2026.3025.8826.0026.00159,405
Nov 27, 202425.7226.3025.7026.2026.20419,893
Nov 26, 202426.0026.0425.7225.7225.72196,116
Nov 25, 202425.9026.0825.8026.0626.06439,448
Nov 22, 202425.6025.9025.6025.8625.86249,948
Nov 21, 202425.5425.5825.3425.5225.52223,045
Nov 20, 202425.6025.9025.5425.5425.54221,691
Nov 19, 202425.6425.7425.2425.6225.62352,178
Nov 18, 202425.4825.7225.4025.6625.66279,112
Nov 15, 202425.9025.9025.4625.4825.48353,294
Nov 14, 202425.8226.0025.8025.9425.94238,276
Nov 13, 202426.0226.2625.7225.8625.86314,624
Nov 12, 202426.3826.4025.9626.0226.02401,095
Nov 11, 202426.3826.6626.3226.4026.40268,103
Nov 8, 202426.1026.4226.0426.3826.38301,465
Nov 7, 202426.0626.3026.0626.1226.12290,993
Nov 6, 202426.6426.7826.0826.1826.18302,970
Nov 5, 202426.5626.9226.5626.6426.64220,521
Nov 4, 202426.7027.0026.6826.6826.68282,794
Nov 1, 202426.7626.9226.6226.7026.70259,754
Oct 31, 202427.2627.2626.6026.7626.76509,566
Oct 30, 202426.8227.2826.8227.2027.20821,484
Oct 29, 202427.3227.5026.7026.8226.82762,854
Oct 28, 202426.2827.5625.9827.3227.321,559,205
Oct 25, 202426.0026.7425.1226.2426.242,252,947
Oct 24, 202424.4824.7424.1824.3024.30679,489
Oct 23, 202425.1425.1624.3824.4824.48439,410
Oct 22, 202425.1825.3024.9425.1425.14253,989
Oct 21, 202425.2225.5025.0825.1825.18237,890
Oct 18, 202425.4825.5825.3025.3225.32143,280
Oct 17, 202425.4025.6025.3025.4825.48222,489
Oct 16, 202425.5225.5225.0625.4025.40282,381
Oct 15, 202425.1425.5825.1225.5825.58554,619
Oct 14, 202425.2225.4024.9625.1425.14315,418
Oct 11, 202425.1825.3225.0825.2425.24225,492
Oct 10, 202425.3025.3624.9625.2625.26286,228
Oct 9, 202425.2425.3425.0225.2425.24182,119
Oct 8, 202425.3825.3825.0425.2225.22334,985
Oct 7, 202425.1025.2824.9625.2025.20335,115
Oct 4, 202424.6825.1824.6825.1825.18557,629
Oct 3, 202424.5224.7024.5024.6024.60291,705
Oct 2, 202424.5424.5624.3424.4824.48343,280
Oct 1, 202424.4624.6024.2824.5424.54443,118
Sep 30, 202424.0424.4624.0024.4624.46457,505
Sep 27, 202424.1824.2823.7824.0424.04470,253
Sep 26, 202423.3224.5823.0424.1624.161,524,514
Sep 25, 202423.2023.3223.1223.3223.32411,437
Sep 24, 202423.3823.4222.9823.2023.20226,596
Sep 23, 202423.1823.5023.0823.3823.38111,221
Sep 20, 202423.2823.5023.0623.1823.18312,824
Sep 19, 202423.3623.5423.2823.2823.28193,102
Sep 18, 202423.4023.4823.1823.3623.36151,517
Sep 17, 202423.6223.7823.3223.4423.44181,568
Sep 16, 202423.6623.7623.5423.6223.62203,194
Sep 13, 202423.7023.7423.4223.7423.74157,594
Sep 12, 202423.6223.7623.5023.5023.50138,773
Sep 11, 202423.8623.9423.4623.4823.48167,549
Sep 10, 202424.0024.2423.8023.8023.80364,902
Sep 9, 202423.7624.0023.5023.8823.88357,775
Sep 6, 202423.5623.5823.3023.3823.38138,449
Sep 5, 202423.2023.5823.1823.5823.58246,672
Sep 4, 202423.0023.3022.8823.2023.20476,125
Sep 3, 202423.1423.2422.9823.0223.02206,313
Sep 2, 202423.1223.2423.0223.1423.14761,322
Aug 30, 202422.9623.1622.9423.1223.12324,088
Aug 29, 202422.8623.0222.7822.9822.98198,579
Aug 28, 202422.7822.9422.6622.9422.94250,374
Aug 27, 202422.7022.8822.7022.7822.78162,599
Aug 26, 202422.5022.8822.4822.6422.64173,489
Aug 23, 202422.4222.6822.3222.6622.66269,555
Aug 22, 202422.0422.4222.0422.4222.42271,759
Aug 21, 202422.1622.2622.0622.1222.12231,280
Aug 20, 202422.3022.3022.0822.2222.22229,414
Aug 19, 202422.2422.3422.1422.3022.30183,454
Aug 16, 202422.4022.4022.1422.2222.22200,768
Aug 15, 202422.4422.5222.2622.3422.34192,997
Aug 14, 202422.2422.4422.2422.4422.44169,991
Aug 13, 202422.2022.3422.0622.2222.22258,472
Aug 12, 202422.0822.3222.0022.2022.20330,139
Aug 9, 202422.4222.5222.0622.1222.12259,473
Aug 8, 202422.4822.5622.2622.4222.42196,613
Aug 7, 202422.1022.6022.1022.5022.50304,473
Aug 6, 202421.9622.3621.9622.2422.24438,188
Aug 5, 202422.3022.4621.6221.8821.88883,069
Aug 2, 202422.8222.9622.6622.8622.86482,611
Aug 1, 202422.9823.1422.8022.8422.84196,840
Jul 31, 202422.8823.2222.8422.9822.98514,376
Jul 30, 202422.9822.9822.7622.8822.88504,945
Jul 29, 202422.7223.0622.6422.9022.90300,914
Jul 26, 202422.9023.1022.6222.6222.62216,760
Jul 25, 202422.7222.9622.5622.8822.88390,689
Jul 24, 202422.8022.8222.5822.6622.66242,062
Jul 23, 202422.9023.0622.7222.8622.86250,725
Jul 22, 202422.8023.0022.6222.9022.90553,146
Jul 19, 202423.2823.2822.8022.8022.80374,018
Jul 18, 202423.3423.3623.0023.3023.30481,208
Jul 17, 202422.8223.4022.7423.2423.24745,746
Jul 16, 202422.5023.0422.1622.8222.821,269,002
Jul 15, 202422.0022.6221.9622.5222.521,130,613
Jul 12, 202420.8022.1220.1622.0622.061,717,579
Jul 11, 202421.2221.5421.2221.4221.42529,944
Jul 10, 202421.2021.3621.1021.2221.22443,608
Jul 9, 202421.2421.4221.1221.2821.28531,929
Jul 8, 202420.7621.3020.7221.2421.24757,478
Jul 5, 202420.7620.8220.7220.7620.76415,695
Jul 4, 202420.7620.8220.7420.7620.76146,463
Jul 3, 202420.7620.8420.6220.7220.72302,456
Jul 2, 202420.7420.8620.7020.7420.74243,848
Jul 1, 202420.7020.9020.5220.7020.70466,347
Jun 28, 202420.5820.6820.3420.6220.62718,329
Jun 27, 202420.9020.9820.5420.5820.58369,422
Jun 26, 202421.2021.2020.7820.8020.80482,969
Jun 25, 202421.1221.3620.9821.1421.14557,853
Jun 24, 202420.9221.1620.8021.1221.12502,904
Jun 20, 202420.5021.1020.5020.9220.921,000,194
Jun 19, 202420.7620.7820.5620.6020.60401,378
Jun 18, 202420.7220.8620.6020.8020.80590,664
Jun 17, 202421.1021.1620.5820.7020.70702,739
Jun 14, 202420.6021.1020.5121.1021.101,136,671
Jun 13, 202420.4820.7020.3620.6020.60854,896
Jun 12, 202420.6420.7420.3420.5020.50828,957
Jun 11, 202420.5820.6820.4420.6420.64635,652
Jun 10, 202420.3420.6620.2420.5620.56925,299
Jun 7, 202420.1220.3620.0620.3420.34823,205
Jun 5, 202420.0420.4620.0220.1220.121,117,646
Jun 4, 202419.7220.0819.6920.0820.083,707,981
Jun 3, 202419.4419.8019.3319.7219.721,010,664
May 31, 202419.1419.4019.1019.4019.40909,867
May 30, 202419.0719.1618.9519.1519.15989,390
May 29, 202419.0019.1818.9719.0719.07728,825
May 28, 202418.5819.0418.5719.0419.041,136,563
May 27, 202418.8018.8018.5418.5818.58323,217
May 24, 202418.9019.0918.7318.7318.731,166,286
May 23, 202418.8719.0618.8018.9218.92730,298
May 22, 202418.8018.8518.5618.8518.85458,704
May 21, 202418.6618.8518.5918.8518.85675,761
May 20, 202418.8618.8618.6118.6618.66538,513
May 17, 202418.8318.8818.7318.8618.86470,240
May 16, 202418.8519.0018.7218.8318.83781,853
May 15, 202418.6518.8318.5918.7418.74607,077
May 14, 202418.5518.6818.4918.6218.62909,347
May 13, 202418.3018.5618.2518.5518.552,044,257
May 10, 202417.7918.3417.7918.3318.331,667,423
May 8, 202417.8518.0517.7617.7917.79812,370
May 7, 202417.8017.9217.6617.8717.87798,941
May 6, 202417.5017.8417.3617.8017.801,609,356
May 3, 202416.8817.5216.8217.4717.472,529,100
May 2, 202416.4616.8416.4616.8316.833,474,478
Apr 30, 202416.7316.7316.4416.4416.44486,752
Apr 29, 202416.6116.7916.3116.7316.732,530,484
Apr 26, 202416.7017.0416.6416.7216.722,198,733
Apr 25, 202416.5916.6616.2416.2716.271,909,314
Apr 24, 202416.7516.8716.5916.5916.591,168,940
Apr 23, 202417.3717.4215.9216.7316.735,711,123
Apr 22, 202417.0917.3417.0917.3117.311,447,236
Apr 19, 202416.8017.0716.7517.0717.071,667,408
Apr 18, 202416.8016.8816.7116.8016.80775,854
Apr 17, 202416.8316.9016.7416.7516.751,221,756
Apr 16, 202417.1017.1316.7716.7716.772,035,435
Apr 15, 202417.4617.5017.1017.1017.101,308,149
Apr 12, 202417.4817.6017.4517.4617.46869,428
Apr 11, 202417.4817.5017.3617.4317.431,018,036
Apr 10, 2024 1.00 Dividend
Apr 10, 202417.3617.7517.2817.4817.481,861,625
Apr 9, 202418.7118.7118.2118.2317.231,829,682
Apr 8, 202418.5418.7318.5218.7017.671,468,573
Apr 5, 202418.3918.7218.3118.5317.511,483,214
Apr 4, 202418.1818.4218.0818.3917.382,741,158
Apr 3, 202418.2318.2318.1418.1517.15705,807
Apr 2, 202418.1918.2518.1418.1917.19764,631
Mar 28, 202418.1218.2518.0118.1917.19660,453
Mar 27, 202418.0718.2218.0518.1117.121,450,341
Mar 26, 202418.2018.2017.8618.0417.052,001,622
Mar 25, 202418.1918.4118.1118.2017.20834,951
Mar 22, 202418.1618.2618.1618.2017.20526,904
Mar 21, 202418.0918.1918.0018.1617.16546,375
Mar 20, 202418.2018.2017.9918.0317.04599,370
Mar 19, 202418.2418.2518.0718.2017.20357,452
Mar 18, 202418.1818.2618.1418.2417.24519,196
Mar 15, 202418.2418.2918.1418.1817.18334,100
Mar 14, 202418.2218.4018.2018.2417.24751,013
Mar 13, 202418.2918.2918.0718.2217.22429,473
Mar 12, 202418.2818.3018.1318.2917.29537,912
Mar 11, 202417.9718.3017.9618.2517.251,445,482
Mar 8, 202417.7818.0917.5617.9416.961,247,238
Mar 7, 202417.7717.8117.6417.7816.80523,566
Mar 6, 202417.7017.8117.6517.7716.80458,779
Mar 5, 202417.7817.7917.6117.6816.71585,035
Mar 4, 202417.8817.9917.7817.7916.81608,349
Mar 1, 202417.9017.9517.7817.8816.90994,362
Feb 29, 202417.9718.0317.8517.8816.901,237,746
Feb 28, 202418.0518.1017.9117.9716.98650,733
Feb 27, 202418.1318.1717.9818.0517.06809,856
Feb 26, 202418.2018.2018.0118.1317.14552,261
Feb 23, 202418.3418.3818.1718.2117.21406,552
Feb 22, 202418.5018.5218.3018.3117.31488,273
Feb 21, 202418.3018.5418.2818.4617.45473,210
Feb 20, 202418.3718.3718.2118.2817.28342,828
Feb 19, 202418.3318.4018.2618.3717.36548,764
Feb 16, 202418.5618.6418.3718.4017.39661,717
Feb 15, 202418.4318.5618.3318.5617.54403,319
Feb 14, 202418.2618.4418.2018.3517.34321,587
Feb 13, 202418.2818.2918.2018.2617.26469,929
Feb 12, 202418.1218.3218.0918.2817.28448,496
Feb 9, 202418.4018.4018.1218.1217.13451,705
Feb 8, 202418.2818.4918.2818.4017.39342,991
Feb 7, 202418.5518.6418.2818.2817.28464,174
Feb 6, 202418.5618.6818.3218.5517.53480,032
Feb 5, 202419.0019.1518.6418.6517.63595,194
Feb 2, 202418.9319.1118.8618.9517.911,061,097
Feb 1, 202418.7319.0018.4018.8917.851,593,100
Jan 31, 202418.7418.7718.5718.7317.70602,275
Jan 30, 202418.5318.7618.3518.7417.71749,427
Jan 29, 202418.8718.8718.1918.5717.551,696,013
Jan 26, 202418.4019.0718.3118.9517.912,510,912
Jan 25, 202417.9718.0717.9018.0317.04900,072
Jan 24, 202417.7518.0017.7317.9716.981,024,840
Jan 23, 202417.7017.8017.5517.7116.74490,666
Jan 22, 202417.4317.7317.3017.6216.65718,921
Jan 19, 202417.5517.6517.3117.3416.391,067,419
Jan 18, 202418.2318.3017.2217.5016.544,608,157
Jan 17, 202418.4518.6818.3118.6517.63527,920
Jan 16, 202419.0019.0018.4818.4817.47299,949
Jan 15, 202418.9418.9518.7018.7017.67255,548

Related Tickers

2209.T Imuraya Group Co., Ltd.
2,408.00
-0.08%
 
2211.T Fujiya Co., Ltd.
2,507.00
-1.96%
 
2201.T Morinaga&Co., Ltd.
2,640.50
-1.35%
 
P34.SI Delfi Limited
0.7650
-0.65%
 
BARN.SW Barry Callebaut AG
1,085.00
-1.09%
 
MDLZ Mondelez International, Inc.
57.10
+1.66%
 
HSY The Hershey Company
155.31
-1.25%