UK markets open in 4 hours 23 minutes

Cloetta AB (publ) (0N7X.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
19.96+0.10 (+0.49%)
At close: 06:45PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202418.6718.8618.6118.8118.8162,584
20 May 202418.8318.7918.6118.7618.769,596
17 May 202418.8618.8818.7418.8718.8710,906
16 May 202418.8118.9918.7418.8118.8120,378
15 May 202418.6118.7918.6218.7718.7711,481
14 May 202418.5118.6718.5018.6618.6622,259
13 May 202418.2718.5418.3018.5418.545,129
10 May 202417.8318.3017.9018.3018.3014,771
09 May 2024------
08 May 202417.8918.0217.7617.8617.86113,143
07 May 202417.8317.9117.8017.8617.86483,464
03 May 202416.8717.5216.9317.4117.411,021,613
02 May 202416.5216.8416.6616.8116.8128,476
01 May 2024------
30 Apr 202416.7016.5916.4416.4416.4416,862
29 Apr 202416.6616.5216.3816.4416.4417,140
26 Apr 202416.8217.0016.7016.9316.9349,600
25 Apr 202416.6616.6116.2716.4516.4531,253
24 Apr 202416.7816.8416.5916.5916.5961,770
23 Apr 202417.3417.4116.0717.1117.112,322,589
22 Apr 202417.1117.3417.0917.3117.3132,658
19 Apr 202416.8017.0716.7617.0717.0753,958
18 Apr 202416.8816.8416.7416.7916.7941,833
17 Apr 202416.8416.9016.7516.7916.7940,317
16 Apr 202417.1017.1016.7716.8416.8422,181
15 Apr 202417.5017.4617.1017.4317.4324,903
12 Apr 202417.4717.5317.4617.5017.5056,389
11 Apr 202417.4717.4817.3817.4217.4239,688
10 Apr 202417.3517.6917.3717.4817.4838,463
10 Apr 20241 Dividend
09 Apr 202418.7218.7118.2118.3617.3635,967
08 Apr 202418.5518.7318.5418.7017.68970,505
05 Apr 202418.3818.6818.5018.6017.5926,069
04 Apr 202418.1918.3918.1018.3917.3931,070
03 Apr 202418.2418.2318.1518.2317.2423,622
02 Apr 202418.2318.2018.1818.1917.2017,567
28 Mar 202418.1318.2318.1218.2117.217,894
27 Mar 202418.0618.2018.0718.1117.1222,366
26 Mar 202418.1918.2017.8718.0117.0324,764
25 Mar 202418.1618.3818.1418.2817.2914,890
22 Mar 202418.1718.2518.1618.2217.2326,205
21 Mar 202418.1018.1718.0318.0317.0510,528
20 Mar 202418.2318.2018.0118.1217.1415,210
19 Mar 202418.2318.2418.0818.1617.1721,891
18 Mar 202418.2018.2518.1518.2417.2510,454
15 Mar 202418.3118.2618.1818.1817.1911,342
14 Mar 202418.2518.3918.2118.2417.2517,654
13 Mar 202418.2618.2518.0818.2217.2315,243
12 Mar 202418.2618.2818.1518.2817.2814,641
11 Mar 202418.0018.3017.9618.2017.2122,901
08 Mar 202417.7717.9717.5817.6916.736,490
07 Mar 202417.7917.7817.7017.7516.7913,371
06 Mar 202417.8117.8117.7017.7416.7815,421
05 Mar 202417.7817.7817.6117.6816.7212,380
04 Mar 202417.8517.9717.7817.9416.9619,932
01 Mar 202417.9117.9217.8017.8316.8615,111
29 Feb 202418.0018.0117.8717.9016.9228,656
28 Feb 202418.1118.0517.9317.9817.0010,402
27 Feb 202418.1518.1417.9918.0517.0717,559
26 Feb 202418.1618.2018.0218.0917.1046,139
23 Feb 202418.3618.3418.1818.2417.246,637
22 Feb 202418.4818.5118.3118.3117.329,437
21 Feb 202418.2818.5018.3018.4717.4714,308
20 Feb 202418.3418.3718.2118.2617.278,320
19 Feb 202418.3418.4018.2918.3717.378,524
16 Feb 202418.5318.6318.4018.4017.4011,265
15 Feb 202418.4118.5618.3318.5217.5144,528
14 Feb 202418.2718.4118.2118.3517.3529,866
13 Feb 202418.2618.2618.2018.2617.2734,892
12 Feb 202418.1518.3018.1218.2817.2944,220
09 Feb 202418.3618.4018.1218.3017.309,945
08 Feb 202418.3518.4718.2818.4117.4132,373
07 Feb 202418.5018.5818.2718.5517.5437,322
06 Feb 202418.6718.5718.3218.5517.5416,239
05 Feb 202419.0019.1318.6518.9817.9429,675
02 Feb 202418.9819.0818.9319.0117.9822,167
01 Feb 202418.7318.7318.4418.7317.7135,060
31 Jan 202418.7418.7418.6018.7217.7019,599
30 Jan 202418.5118.7418.3618.7417.723,912
29 Jan 202418.8018.8718.2118.5317.52131,093
26 Jan 202418.3419.0218.4918.5817.5771,824
25 Jan 202417.9918.0517.9217.9917.0117,984
24 Jan 202417.7618.0017.7517.8916.9256,982
23 Jan 202417.6717.7817.5517.6716.7191,353
22 Jan 202417.4217.6917.4317.6416.6855,272
19 Jan 202417.5717.5717.3017.4816.5345,783
18 Jan 202418.1817.8617.2817.4816.53215,806
17 Jan 202418.4618.6818.3418.6517.6333,739
16 Jan 202419.0019.0018.4818.5917.5816,569
15 Jan 202418.9619.0118.7018.8217.7938,543
12 Jan 202418.8518.9718.8318.9617.9316,552
11 Jan 202419.0519.0418.8118.8117.7922,978
10 Jan 202418.9119.0618.8918.9117.8818,590
09 Jan 202418.5818.9018.5618.8717.8473,852
08 Jan 202418.5618.5718.3818.5117.5035,019
05 Jan 202418.5818.6718.4718.6717.6517,672
04 Jan 202418.7418.6818.4618.6317.6170,804
03 Jan 202418.6718.8518.6218.6717.6530,765
02 Jan 202418.3818.6418.3518.6317.6222,549
29 Dec 202318.2018.3618.1818.1817.1927,101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...